Skip to main content
PWP logo

Perella Weinberg Partners

PWPNASDAQFinancialsCapital Markets

$12.54Today:- (-)1Y −34.17%

As of Oct 26, 2026 close

Market cap
$1.28B
P/E (TTM)
57.49
Forward P/E
106.60
Dividend yield
2.19%
52-week range
$12.46$25.93
Volume (live)
-
Avg. volume (3M)
2.24M

Perella Weinberg Partners (PWP) Historical Stock Prices

Analyze Perella Weinberg Partners (PWP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Perella Weinberg Partners (PWP) Interactive Price Chart

Interactive historical price chart showing Perella Weinberg Partners stock price movements and trends across multiple time periods.

Loading chart...

PWP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PWP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202612.3612.5912.2112.5412.541.21M
Oct 23, 202612.5212.6712.2912.3812.38690.23K
Oct 22, 202612.3312.8212.1312.7612.761.04M
Oct 21, 202612.8012.8912.3212.4712.471.01M
Oct 20, 202612.5713.2012.4612.7212.721.33M
Oct 19, 202613.2413.4112.6112.6612.661.08M
Oct 16, 202613.6313.6713.0013.2613.262.31M
Oct 15, 202612.8513.8712.8013.2313.233.31M
Oct 14, 202615.8316.0212.5413.0213.025.81M
Oct 13, 202616.4016.5315.9016.1016.101.71M
Oct 12, 202615.5916.3015.1216.1016.101.33M
Oct 9, 202615.4015.8215.2115.6715.671.26M
Oct 8, 202615.0015.3714.8015.2015.201.84M
Oct 7, 202615.2515.4015.0115.1315.131.67M
Oct 6, 202615.8016.0915.5015.5315.531.36M
Oct 5, 202615.8115.8915.2015.8015.802.78M
Oct 2, 202615.9516.4515.7615.8215.821.18M
Oct 1, 202615.9516.1315.5315.7615.762.46M
Sep 30, 202616.2816.4315.7516.3116.313.01M
Sep 29, 202614.6317.2814.3316.3716.3712.44M
Sep 28, 202614.2314.6813.9414.6414.641.56M
Sep 25, 202613.8514.5513.7214.4714.472.13M
Sep 24, 202613.6313.8412.8113.8113.812.00M
Sep 23, 202613.2713.5113.0413.3913.391.42M
Sep 22, 202613.5413.7812.9213.3413.342.04M
Sep 21, 202613.1413.5112.7213.4513.451.28M
Sep 18, 202612.6713.1612.5912.9612.962.51M
Sep 17, 202613.0613.1112.6012.7712.771.81M
Sep 16, 202613.4513.5212.5212.7512.751.96M
Sep 15, 202614.3214.6913.1913.4113.411.64M
Sep 14, 202614.7814.9113.9914.3714.372.10M
Sep 11, 202615.6015.8814.7114.7914.791.59M
Sep 10, 202615.9016.3615.0115.1715.172.30M
Sep 9, 202616.3716.5015.9416.0416.04711.40K
Sep 8, 202616.6716.9816.1916.5816.58593.27K
Sep 4, 202616.5916.9616.5416.8016.80820.25K
Sep 3, 202616.7417.1316.3116.9316.93867.35K
Sep 2, 202616.3416.8216.2016.3916.39640.42K
Sep 1, 202616.2817.1916.1316.4016.401.13M
Aug 31, 202616.8517.0416.5016.6316.63923.73K
Aug 28, 202616.8917.4716.8916.9816.98664.17K
Aug 27, 202616.4717.0916.3916.9516.88941.53K
Aug 26, 202616.5616.7016.3716.4916.42608.91K
Aug 25, 202616.4716.6516.1616.5716.50554.49K
Aug 24, 202616.6616.8716.3016.4616.39628.42K
Aug 21, 202616.2316.6816.2116.6116.54841.46K
Aug 20, 202616.4116.6215.8015.9715.90951.58K
Aug 19, 202616.4016.9116.3016.6316.561.00M
Aug 18, 202616.7816.9416.0416.1716.101.13M
Aug 17, 202617.3817.4816.5716.7816.71820.74K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.