Perella Weinberg Partners - Class A Common Stock (PWP)

17.20
-1.03 (-5.65%)
NASDAQ · Last Trade: Mar 7th, 2:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Perella Weinberg Partners - Class A Common Stock (PWP)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202617.4717.7717.0717.20886,89917.20
3/05/202618.4318.6817.6718.23642,67018.23
3/04/202618.7919.3418.5418.64701,69418.64
3/03/202617.8418.9117.6818.711,301,57818.71
3/02/202617.8418.7717.8018.66763,45218.66
2/27/202619.0519.1318.3718.51765,57918.51
2/26/202619.2719.8319.1319.54633,63719.54
2/25/202619.3919.5518.9819.36671,44719.36
2/24/202619.2619.5519.0219.28874,46719.28
2/23/202619.9619.9618.5819.35730,94219.35
2/20/202620.1820.4919.7120.12514,39420.12
2/19/202621.2021.2020.0120.38644,44520.38
2/18/202621.0921.9320.6121.00737,42921.00
2/17/202621.3321.5620.6320.791,068,85020.79
2/13/202621.6422.1621.3921.481,267,49521.41
2/12/202623.9624.0021.4421.851,053,08021.78
2/11/202623.9724.1323.2923.71976,09023.63
2/10/202624.0124.7323.2723.921,807,76923.84
2/09/202624.0125.9323.9424.342,164,66724.26
2/06/202623.6923.6921.2023.261,575,99523.18
2/05/202622.3922.5021.4421.531,394,78721.46
2/04/202621.3622.3720.9822.32728,59222.25
2/03/202622.1122.4620.5721.201,143,58021.13
2/02/202622.1322.8521.7822.111,403,38222.04
1/30/202622.3022.8821.4622.311,177,28922.24
1/29/202622.5322.7822.3022.511,455,46922.44
1/28/202622.2822.8221.9522.531,027,79022.46
1/27/202622.2022.3621.6222.311,351,31722.24
1/26/202621.7122.3521.7122.15843,05522.08
1/23/202621.9122.6121.3321.901,153,05821.83
1/22/202622.4522.4522.0022.03464,38521.96
1/21/202621.9622.4321.4222.03974,86621.96
1/20/202621.1021.8220.8921.601,237,79821.53
1/16/202621.5622.2721.4621.841,819,16921.77
1/15/202620.1721.5920.1721.561,844,50321.49
1/14/202619.1420.0919.0620.091,187,06520.02
1/13/202619.7820.2519.1319.14746,90819.08
1/12/202618.5019.5717.7719.53556,67519.47
1/09/202619.3019.4818.7918.85877,92118.79
1/08/202618.4119.3718.2019.291,041,55519.23
1/07/202618.7918.9618.2918.65938,05718.59
1/06/202618.2518.9218.0518.811,046,65518.75
1/05/202617.5418.7117.5418.42784,80718.36
1/02/202617.4017.8017.2517.55895,18317.49
12/31/202517.2917.4617.1617.30466,18417.24
12/30/202517.5817.7517.4117.44523,72917.38
12/29/202517.5017.8617.5017.75629,53517.69
12/26/202517.2917.8217.2917.73487,43717.67
12/24/202517.1417.6017.1017.46235,61017.40
12/23/202517.3317.4917.1617.29518,46317.23
12/22/202517.7017.7917.3117.35840,17017.29
12/19/202517.5817.8017.2517.401,515,03317.34
12/18/202518.2318.2317.5517.75915,09917.69
12/17/202517.8118.3517.7817.89924,47917.83
12/16/202517.7118.1117.5517.971,034,97217.91
12/15/202517.8418.1117.4117.721,184,54517.66
12/12/202518.4718.4817.7517.81859,81417.75
12/11/202518.4718.9718.3818.44891,92518.38
12/10/202518.0618.7017.8518.41853,46418.35
12/09/202517.9418.4617.8918.16685,07918.10
12/08/202518.7318.8217.9018.02763,80117.96