Perella Weinberg Partners (PWP) Historical Stock Data
14.72 ↓0.32 (-2.13%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PWP is up 0.57% a day on average. There have been 14 days where Perella Weinberg Partners closed green and 16 days where PWP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 12.75 | 14.72 | ↑$1.97 (15.45%) | 11.68 | 14.96 | 1.79M |
2024-05-02 | 15.31 | 15.04 | ↓$0.27 (-1.76%) | 15.02 | 15.38 | 0.92M |
2024-05-01 | 14.97 | 15.03 | ↑$0.06 (0.40%) | 14.80 | 15.32 | 727.39K |
2024-04-30 | 15.12 | 14.92 | ↓$0.20 (-1.32%) | 14.86 | 15.17 | 365.84K |
2024-04-29 | 15.43 | 15.20 | ↓$0.23 (-1.49%) | 15.16 | 15.57 | 365.40K |
2024-04-26 | 15.68 | 15.32 | ↓$0.36 (-2.30%) | 15.28 | 15.88 | 720.09K |
2024-04-25 | 15.43 | 15.61 | ↑$0.18 (1.17%) | 15.29 | 15.65 | 450.20K |
2024-04-24 | 15.93 | 15.64 | ↓$0.29 (-1.82%) | 15.61 | 15.93 | 315.88K |
2024-04-23 | 15.93 | 15.97 | ↑$0.04 (0.25%) | 15.85 | 16.06 | 553.13K |
2024-04-22 | 15.39 | 15.92 | ↑$0.53 (3.44%) | 15.32 | 15.97 | 299.63K |
2024-04-19 | 15.09 | 15.29 | ↑$0.20 (1.33%) | 15.08 | 15.44 | 265.93K |
2024-04-18 | 15.22 | 15.15 | ↓$0.07 (-0.46%) | 15.08 | 15.35 | 191.76K |
2024-04-17 | 15.26 | 15.14 | ↓$0.12 (-0.79%) | 15.04 | 15.36 | 165.95K |
2024-04-16 | 14.94 | 15.15 | ↑$0.21 (1.41%) | 14.92 | 15.20 | 205.78K |
2024-04-15 | 15.22 | 15.11 | ↓$0.11 (-0.72%) | 14.97 | 15.35 | 306.98K |
2024-04-12 | 15.78 | 15.22 | ↓$0.56 (-3.55%) | 15.12 | 15.87 | 484.84K |
2024-04-11 | 15.65 | 15.83 | ↑$0.18 (1.15%) | 15.43 | 15.95 | 275.01K |
2024-04-10 | 15.67 | 15.65 | ↓$0.02 (-0.13%) | 15.50 | 15.91 | 655.83K |
2024-04-09 | 15.96 | 15.91 | ↓$0.05 (-0.31%) | 15.65 | 16.07 | 715.72K |
2024-04-08 | 15.27 | 15.59 | ↑$0.32 (2.10%) | 15.02 | 15.64 | 525.61K |
2024-04-05 | 14.72 | 15.24 | ↑$0.52 (3.53%) | 14.72 | 15.45 | 393.36K |
2024-04-04 | 14.89 | 14.80 | ↓$0.09 (-0.60%) | 14.74 | 15.07 | 424.36K |
2024-04-03 | 14.48 | 14.73 | ↑$0.25 (1.73%) | 14.14 | 14.83 | 362.49K |
2024-04-02 | 14.06 | 14.61 | ↑$0.55 (3.91%) | 13.98 | 14.63 | 492.77K |
2024-04-01 | 14.16 | 14.20 | ↑$0.04 (0.28%) | 13.92 | 14.26 | 366.87K |
2024-03-28 | 14.14 | 14.13 | ↓$0.01 (-0.07%) | 14.00 | 14.30 | 216.30K |
2024-03-27 | 14.00 | 14.18 | ↑$0.18 (1.29%) | 13.93 | 14.20 | 292.40K |
2024-03-26 | 13.87 | 13.84 | ↓$0.03 (-0.22%) | 13.76 | 13.96 | 189.21K |
2024-03-25 | 13.77 | 13.74 | ↓$0.03 (-0.22%) | 13.69 | 13.84 | 245.05K |
2024-03-22 | 14.40 | 13.76 | ↓$0.64 (-4.44%) | 13.76 | 14.50 | 180.65K |
Create an account or log in to view more rows.
$PWP buy buy buy!!
$PWP puts r going to print tomorrow
$PWP going down
$PWP now is the time to slap that ask!!!
$PWP Exciting times ahead people.
$PWP longer we hold
more pressure on the shorts
$PWP now I buy
$PWP back to business
$PWP check out the one month chart.
Perfect bull flag.
$PWP holding and buying these dips is so easy.