Perella Weinberg Partners (PWP) Historical Stock Data
15.40 ↓0.24 (-1.53%)
As of April 25, 2024, 9:57am EST.
Historical Data
In the past 30 trading days, PWP is up 0.58% a day on average. There have been 17 days where Perella Weinberg Partners closed green and 13 days where PWP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 13.90 | 14.36 | ↑$0.46 (3.31%) | 13.79 | 14.45 | 373.99K |
| 2024-03-20 | 13.63 | 13.88 | ↑$0.25 (1.83%) | 13.51 | 13.93 | 225.68K |
| 2024-03-19 | 13.45 | 13.70 | ↑$0.25 (1.86%) | 13.45 | 13.80 | 186.01K |
| 2024-03-18 | 13.49 | 13.56 | ↑$0.07 (0.52%) | 13.47 | 13.74 | 205.37K |
| 2024-03-15 | 13.23 | 13.50 | ↑$0.27 (2.04%) | 13.19 | 13.52 | 501.30K |
| 2024-03-14 | 13.11 | 13.25 | ↑$0.14 (1.07%) | 12.99 | 13.26 | 280.79K |
| 2024-03-13 | 13.18 | 13.13 | ↓$0.05 (-0.38%) | 13.08 | 13.31 | 212.83K |
Create an account or log in to view more rows.
$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.
$PWP doesn’t look good for Monday.
$PWP wtf is going on?