Get the Stockscreener App
25.47
0.87%
0.22
After Hours:
26.05
0.58
+2.28%
Perella Weinberg Partners Stock (PWP) Price History
The historical daily chart and data for Perella Weinberg Partners stock (PWP), show that the latest closing stock price as of November 18, 2024, is $25.47.
- Perella Weinberg Partners all-time high stock price is $25.96, occurred on November 14, 2024.
- The lowest Perella Weinberg Partners stock price recorded was $5.47 on July 11, 2022. Since then, Perella Weinberg Partners's stock price has risen over 365.63% to $25.47 now.
- The 52-week high stock price for PWP is $25.96, representing a 1.92% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for PWP is $10.73, indicating a -57.87% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Perella Weinberg Partners (PWP) stock in the beginning of 2023 was $12.75. The stock closed the year at $9.80, a loss of over -23.14% for the year.
The table below shows more information about PWP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $26.62 | $25.07 | $1.55 | 1,228,274.0 | +0.87% |
| Nov 15, 2024 | $25.84 | $24.88 | $0.96 | 529,690.0 | -1.87% |
| Nov 14, 2024 | $25.96 | $24.75 | $1.21 | 700,295.0 | +2.71% |
| Nov 13, 2024 | $25.68 | $24.70 | $0.98 | 875,532.0 | +0.93% |
| Nov 12, 2024 | $25.74 | $24.31 | $1.43 | 2,273,508.0 | -2.59% |
| Nov 11, 2024 | $25.73 | $24.25 | $1.48 | 669,359.0 | +4.30% |
| Nov 08, 2024 | $25.10 | $23.34 | $1.76 | 611,675.0 | +2.30% |
| Nov 07, 2024 | $24.95 | $23.70 | $1.25 | 565,992.0 | -4.02% |
| Nov 06, 2024 | $24.88 | $22.91 | $1.96 | 707,547.0 | +18.03% |
| Nov 05, 2024 | $21.13 | $20.34 | $0.785 | 234,991.0 | +3.23% |
| Nov 04, 2024 | $20.89 | $20.33 | $0.565 | 288,994.0 | -2.34% |
| Nov 01, 2024 | $21.42 | $20.36 | $1.06 | 391,694.0 | +3.36% |
| Oct 31, 2024 | $20.41 | $19.83 | $0.58 | 311,338.0 | -0.10% |
| Oct 30, 2024 | $20.76 | $20.24 | $0.52 | 292,752.0 | -1.36% |
| Oct 29, 2024 | $20.61 | $20.37 | $0.245 | 163,334.0 | -1.11% |
| Oct 28, 2024 | $21.02 | $20.50 | $0.525 | 240,388.0 | +1.67% |
| Oct 25, 2024 | $20.78 | $20.41 | $0.37 | 234,579.0 | -0.54% |
| Oct 24, 2024 | $21.18 | $20.50 | $0.685 | 319,813.0 | -0.82% |
| Oct 23, 2024 | $21.72 | $20.55 | $1.17 | 329,269.0 | -4.39% |
| Oct 22, 2024 | $21.78 | $21.47 | $0.31 | 258,957.0 | -0.92% |
| Oct 21, 2024 | $22.21 | $21.80 | $0.41 | 162,364.0 | -1.49% |
Perella Weinberg Partners Stock (PWP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Perella Weinberg Partners stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PWP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Perella Weinberg Partners stock price history provides a foundation for understanding how the company's stock has evolved over time.
Perella Weinberg Partners Stock (PWP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $26.62 | $20.33 | $6.29 | 10,244,809.0 | +25.90% |
| Oct, 2024 | $22.32 | $19.01 | $3.31 | 6,643,430.0 | +4.76% |
| Sep, 2024 | $19.95 | $16.81 | $3.14 | 7,172,876.0 | -1.23% |
| Aug, 2024 | $20.57 | $16.21 | $4.36 | 12,351,956.0 | +3.44% |
| Jul, 2024 | $19.48 | $15.50 | $3.98 | 11,242,943.0 | +16.31% |
| Jun, 2024 | $16.35 | $13.82 | $2.53 | 9,368,066.0 | +5.25% |
| May, 2024 | $16.52 | $11.68 | $4.84 | 11,903,201.0 | +3.49% |
| Apr, 2024 | $16.07 | $13.92 | $2.15 | 8,787,990.0 | +5.59% |
| Mar, 2024 | $14.50 | $12.75 | $1.75 | 6,563,053.0 | +3.44% |
| Feb, 2024 | $13.99 | $11.44 | $2.55 | 6,743,888.0 | +16.26% |
| Jan, 2024 | $12.65 | $10.73 | $1.92 | 5,331,587.0 | -3.92% |
Perella Weinberg Partners Stock (PWP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.92 | $11.53 | $1.39 | 5,770,183.0 | +4.35% |
| Nov, 2023 | $11.87 | $9.57 | $2.30 | 8,014,093.0 | +19.47% |
| Oct, 2023 | $10.34 | $9.30 | $1.04 | 3,375,627.0 | -3.63% |
| Sep, 2023 | $10.97 | $9.96 | $1.01 | 3,823,242.0 | -3.32% |
| Aug, 2023 | $11.45 | $9.70 | $1.75 | 5,516,398.0 | +6.58% |
| Jul, 2023 | $10.49 | $7.94 | $2.55 | 4,788,832.0 | +18.61% |
| Jun, 2023 | $8.68 | $7.64 | $1.04 | 6,678,073.0 | +6.39% |
| May, 2023 | $8.38 | $6.80 | $1.58 | 7,117,535.0 | -0.89% |
| Apr, 2023 | $9.30 | $7.70 | $1.60 | 5,961,206.0 | -13.19% |
| Mar, 2023 | $10.33 | $8.50 | $1.83 | 6,805,993.0 | -9.99% |
| Feb, 2023 | $12.00 | $10.00 | $2.00 | 8,028,896.0 | -1.37% |
| Jan, 2023 | $10.64 | $9.06 | $1.58 | 5,451,532.0 | +4.59% |
Perella Weinberg Partners Stock (PWP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.20 | $8.98 | $1.22 | 5,933,192.0 | +2.40% |
| Nov, 2022 | $10.07 | $7.80 | $2.27 | 7,126,277.0 | +21.45% |
| Oct, 2022 | $7.96 | $6.14 | $1.83 | 5,842,464.0 | +24.49% |
| Sep, 2022 | $8.04 | $6.24 | $1.80 | 8,329,994.0 | -11.96% |
| Aug, 2022 | $8.38 | $6.73 | $1.65 | 7,826,736.0 | +1.99% |
| Jul, 2022 | $7.10 | $5.47 | $1.63 | 6,817,336.0 | +20.93% |
| Jun, 2022 | $7.59 | $5.70 | $1.89 | 18,554,630.0 | -22.27% |
| May, 2022 | $8.00 | $5.70 | $2.30 | 22,120,763.0 | -2.72% |
| Apr, 2022 | $9.46 | $7.65 | $1.80 | 12,986,007.0 | -18.41% |
| Mar, 2022 | $11.20 | $8.75 | $2.45 | 11,278,035.0 | -14.01% |
| Feb, 2022 | $11.92 | $10.10 | $1.82 | 10,107,551.0 | +1.20% |
| Jan, 2022 | $13.22 | $9.49 | $3.73 | 12,868,410.0 | -15.55% |
0.03%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):