Perella Weinberg Partners - Class A Common Stock (PWP)

Historical Prices For Perella Weinberg Partners - Class A Common Stock (PWP)

Date Range:

2025-02-04 - 2025-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	17.48	18.43	16.38	17.59	2,240,919	17.59
5/01/2025	17.15	17.45	16.57	17.25	1,362,412	17.25
4/30/2025	16.88	17.27	16.63	17.17	1,042,723	17.17
4/29/2025	16.98	17.49	16.16	17.36	802,161	17.36
4/28/2025	17.03	17.27	16.62	17.02	970,639	17.02
4/25/2025	16.81	17.00	16.72	16.89	850,234	16.89
4/24/2025	16.45	17.21	15.80	16.83	616,662	16.83
4/23/2025	16.86	17.32	16.47	16.51	406,417	16.51
4/22/2025	15.80	16.46	15.58	16.15	637,858	16.15
4/21/2025	15.81	15.96	14.98	15.53	1,283,223	15.53
4/17/2025	15.66	15.96	15.53	15.80	786,966	15.80
4/16/2025	15.79	16.18	15.38	15.64	597,258	15.64
4/15/2025	16.13	16.69	15.99	16.03	752,605	16.03
4/14/2025	16.00	16.27	15.58	15.99	861,410	15.99
4/11/2025	15.78	15.97	15.07	15.45	539,224	15.45
4/10/2025	16.66	16.87	15.63	15.87	859,734	15.87
4/09/2025	15.62	17.58	14.74	17.54	2,546,862	17.54
4/08/2025	16.88	17.38	15.10	15.50	1,053,396	15.50
4/07/2025	14.88	16.64	14.12	16.11	1,583,928	16.11
4/04/2025	15.84	16.22	15.01	15.99	806,847	15.99
4/03/2025	17.90	18.11	16.94	16.98	1,257,848	16.98
4/02/2025	18.35	19.54	17.91	19.48	932,150	19.48
4/01/2025	18.31	18.75	17.99	18.49	956,015	18.49
3/31/2025	17.95	18.52	17.68	18.40	774,489	18.40
3/28/2025	18.94	19.12	18.26	18.45	513,549	18.45
3/27/2025	19.71	19.94	18.47	18.96	814,533	18.96
3/26/2025	20.76	20.80	19.56	19.85	572,890	19.85
3/25/2025	20.57	20.81	20.28	20.56	530,404	20.56
3/24/2025	20.21	20.60	20.09	20.57	601,562	20.57
3/21/2025	19.20	19.70	18.56	19.65	1,400,260	19.65
3/20/2025	19.32	19.84	19.12	19.52	459,395	19.52
3/19/2025	19.09	19.76	18.64	19.61	648,294	19.61
3/18/2025	19.33	19.45	18.96	19.13	487,121	19.13
3/17/2025	19.33	19.67	19.10	19.39	752,061	19.39
3/14/2025	19.71	20.11	19.30	19.48	1,272,770	19.48
3/13/2025	19.02	19.75	18.75	19.64	1,127,319	19.64
3/12/2025	19.65	19.88	18.78	19.28	945,564	19.28
3/11/2025	18.51	19.25	18.27	19.01	1,473,755	19.01
3/10/2025	19.53	19.89	17.78	18.43	1,072,221	18.43
3/07/2025	20.88	20.88	19.66	20.27	768,759	20.27
3/06/2025	20.84	21.51	20.42	20.63	548,140	20.63
3/05/2025	21.14	21.56	20.98	21.38	326,664	21.38
3/04/2025	21.73	21.73	20.52	21.07	693,470	21.07
3/03/2025	23.11	23.25	22.20	22.24	581,100	22.24
2/28/2025	22.14	23.13	21.75	23.11	895,100	23.11
2/27/2025	22.79	23.26	22.08	22.11	744,444	22.11
2/26/2025	22.53	23.30	22.53	22.80	514,827	22.80
2/25/2025	22.86	23.05	21.91	22.34	1,142,210	22.34
2/24/2025	23.59	23.59	22.50	22.93	1,235,013	22.93
2/21/2025	23.96	24.16	23.19	23.49	1,063,416	23.49
2/20/2025	24.20	24.20	23.42	23.70	771,921	23.70
2/19/2025	23.83	24.34	23.62	24.32	393,488	24.32
2/18/2025	23.84	24.02	23.64	23.94	534,867	23.94
2/14/2025	22.87	24.05	22.83	23.83	583,380	23.76
2/13/2025	23.32	23.35	22.66	22.77	645,510	22.70
2/12/2025	23.20	23.41	22.82	23.03	1,039,677	22.96
2/11/2025	24.00	24.19	23.26	23.65	839,445	23.58
2/10/2025	25.21	25.21	23.80	24.26	873,907	24.19
2/07/2025	25.42	25.83	24.04	24.39	1,218,769	24.32
2/06/2025	26.40	26.94	25.96	26.16	842,066	26.08
2/05/2025	25.89	26.34	25.46	26.03	596,569	25.95
2/04/2025	24.97	26.29	24.56	25.77	610,161	25.69