Free Trial

Perella Weinberg Partners (PWP) Stock Chart & Stock Price History

$14.06
-0.14 (-0.99%)
(As of 06/14/2024 ET)

Perella Weinberg Partners Stock Price Performance

5 Day
Performance
-0.85%
1 Month
Performance
-8.34%
3 Month
Performance
+4.15%
6 Month
Performance
+11.32%
Year-To-Date
Performance
+14.96%
1 Year
Performance
+65.41%
Receive PWP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Perella Weinberg Partners and its competitors with MarketBeat's FREE daily newsletter

PWP Stock Chart for Sunday, June, 16, 2024

Perella Weinberg Partners Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$14.20$14.06
-0.99%
$14.09$13.82258,066 shs$1.32 billion
06/13/2024$14.30$14.20
-0.70%
$14.41$14.14185,259 shs$1.34 billion
06/12/2024$14.18$14.30
+0.85%
$14.69$14.28252,795 shs$1.35 billion
06/11/2024$14.42$14.18
-1.66%
$14.36$14.05235,743 shs$1.34 billion
06/10/2024$14.46$14.42
-0.28%
$14.63$14.28315,627 shs$1.36 billion
06/07/2024$14.71$14.46
-1.70%
$14.73$14.44366,402 shs$1.36 billion
06/06/2024$15.07$14.71
-2.39%
$15.06$14.66280,626 shs$1.39 billion
06/05/2024$14.75$15.07
+2.17%
$15.15$14.73405,258 shs$1.42 billion
06/04/2024$15.22$14.75
-3.09%
$15.16$14.61620,885 shs$1.39 billion
06/03/2024$15.44$15.22
-1.42%
$15.62$15.05306,984 shs$1.43 billion
05/31/2024$15.41$15.44
+0.19%
$15.70$15.23371,966 shs$1.45 billion
05/30/2024$15.47$15.41
-0.39%
$15.68$15.25394,927 shs$1.45 billion
05/29/2024$15.80$15.47
-2.09%
$15.75$15.47252,541 shs$1.46 billion
05/28/2024$15.93$15.80
-0.82%
$16.38$15.79592,216 shs$1.49 billion
05/27/2024$15.93$15.93$15.96$15.39298,400 shs$1.50 billion
05/24/2024$15.48$15.93
+2.91%
$15.96$15.39298,484 shs$1.50 billion
05/23/2024$15.46$15.48
+0.13%
$15.70$15.28531,138 shs$1.46 billion
05/22/2024$15.95$15.46
-3.07%
$16.08$15.36411,079 shs$1.46 billion
05/21/2024$16.06$15.95
-0.68%
$16.52$15.69661,285 shs$1.50 billion
05/20/2024$15.53$16.06
+3.41%
$16.09$15.46404,198 shs$1.51 billion
05/17/2024$15.34$15.53
+1.24%
$15.55$15.23322,409 shs$1.46 billion
05/16/2024$15.08$15.34
+1.72%
$15.52$14.99478,909 shs$1.45 billion
05/15/2024$14.95$15.08
+0.87%
$15.48$15.00458,192 shs$1.42 billion
05/14/2024$14.96$14.95
-0.07%
$15.14$14.90477,652 shs$1.41 billion
05/13/2024$15.22$14.96
-1.71%
$15.27$14.91473,793 shs$1.41 billion
05/10/2024$14.91$15.22
+2.08%
$15.29$14.78379,748 shs$1.31 billion
05/09/2024$14.95$14.91
-0.27%
$15.03$14.63610,700 shs$1.29 billion
05/08/2024$14.54$14.95
+2.82%
$15.00$14.21429,821 shs$1.29 billion
05/07/2024$14.64$14.54
-0.68%
$14.74$14.49485,621 shs$1.26 billion
05/06/2024$14.72$14.64
-0.54%
$14.97$14.49477,935 shs$1.26 billion
05/03/2024$15.04$14.72
-2.13%
$14.96$11.681.79 million shs$1.27 billion
05/02/2024$15.03$15.04
+0.07%
$15.38$15.02918,298 shs$1.30 billion
05/01/2024$14.92$15.03
+0.74%
$15.32$14.80727,393 shs$1.29 billion
04/30/2024$15.20$14.92
-1.84%
$15.17$14.86365,844 shs$1.29 billion
04/29/2024$15.32$15.20
-0.78%
$15.56$15.16365,403 shs$1.31 billion
04/26/2024$15.61$15.32
-1.86%
$15.88$15.28720,083 shs$1.32 billion
04/25/2024$15.64$15.61
-0.19%
$15.65$15.29450,201 shs$1.35 billion
04/24/2024$15.97$15.64
-2.07%
$15.93$15.61315,859 shs$1.35 billion
04/23/2024$15.92$15.97
+0.31%
$16.06$15.85553,124 shs$1.38 billion
04/22/2024$15.29$15.92
+4.12%
$15.96$15.32299,613 shs$1.37 billion
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/19/2024$15.15$15.29
+0.92%
$15.44$15.08265,871 shs$1.32 billion
04/18/2024$15.14$15.15
+0.07%
$15.35$15.08191,683 shs$1.31 billion
04/17/2024$15.15$15.14
-0.07%
$15.36$15.04165,928 shs$1.31 billion
04/16/2024$15.11$15.15
+0.26%
$15.20$14.93205,784 shs$1.31 billion
04/15/2024$15.22$15.11
-0.72%
$15.35$14.97306,520 shs$1.30 billion
04/12/2024$15.83$15.22
-3.85%
$15.87$15.12484,641 shs$1.31 billion
04/11/2024$15.65$15.83
+1.15%
$15.95$15.43274,960 shs$1.37 billion
04/10/2024$15.91$15.65
-1.63%
$15.91$15.50655,809 shs$1.35 billion
04/09/2024$15.59$15.91
+2.05%
$16.07$15.65715,670 shs$1.37 billion
04/08/2024$15.24$15.59
+2.30%
$15.64$15.02525,505 shs$1.35 billion
04/05/2024$14.80$15.24
+2.97%
$15.45$14.72393,364 shs$1.32 billion
04/04/2024$14.73$14.80
+0.48%
$15.07$14.75424,355 shs$1.28 billion
04/03/2024$14.61$14.73
+0.82%
$14.83$14.14362,494 shs$1.27 billion
04/02/2024$14.20$14.61
+2.89%
$14.63$13.98492,767 shs$1.26 billion
04/01/2024$14.13$14.20
+0.50%
$14.26$13.92366,872 shs$1.23 billion
03/29/2024$14.13$14.13$14.30$14.00216,304 shs$1.22 billion
03/28/2024$14.18$14.13
-0.35%
$14.30$14.00216,304 shs$1.22 billion
03/27/2024$13.84$14.18
+2.46%
$14.20$13.93292,397 shs$1.22 billion
03/26/2024$13.74$13.84
+0.73%
$13.96$13.76189,206 shs$1.19 billion
03/25/2024$13.76$13.74
-0.15%
$13.84$13.69245,052 shs$1.19 billion
03/22/2024$14.36$13.76
-4.18%
$14.50$13.76180,643 shs$1.19 billion
03/21/2024$13.88$14.36
+3.46%
$14.45$13.79373,859 shs$1.24 billion
03/20/2024$13.70$13.88
+1.31%
$13.93$13.51225,680 shs$1.20 billion
03/19/2024$13.56$13.70
+1.03%
$13.80$13.45186,005 shs$1.18 billion
03/18/2024$13.50$13.56
+0.44%
$13.74$13.47205,373 shs$1.17 billion
03/15/2024$13.25$13.50
+1.89%
$13.52$13.19501,300 shs$1.17 billion

This page (NASDAQ:PWP) was last updated on 6/16/2024 by MarketBeat.com Staff

From Our Partners