PWP - Perella Weinberg Partners
18.64
-0.070 -0.376%
Share volume: 701,693
Last Updated: 03-04-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$18.71
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $18.79 | $18.79 | $19.34 | $19.34 | $18.54 | $18.54 | $18.64 | $18.64 | 701,693 | $701,693.00 |
| 03-03-2026 | $17.84 | $17.84 | $18.91 | $18.91 | $17.68 | $17.68 | $18.71 | $18.71 | 1,301,577 | $1,301,458.00 |
| 03-02-2026 | $17.84 | $17.84 | $18.77 | $18.77 | $17.80 | $17.80 | $18.66 | $18.66 | 763,450 | $763,450.00 |
| 02-27-2026 | $19.05 | $19.05 | $19.13 | $19.13 | $18.37 | $18.37 | $18.51 | $18.51 | 765,578 | $765,578.00 |
| 02-26-2026 | $19.27 | $19.27 | $19.83 | $19.83 | $19.13 | $19.13 | $19.54 | $19.54 | 633,636 | $633,636.00 |
| 02-25-2026 | $19.39 | $19.39 | $19.55 | $19.55 | $18.98 | $18.98 | $19.36 | $19.36 | 671,447 | $671,447.00 |
| 02-24-2026 | $19.26 | $19.26 | $19.55 | $19.55 | $19.02 | $19.02 | $19.28 | $19.28 | 874,467 | $874,467.00 |
| 02-23-2026 | $19.96 | $19.96 | $19.96 | $19.96 | $18.58 | $18.58 | $19.35 | $19.35 | 730,941 | $730,941.00 |
| 02-20-2026 | $20.18 | $20.18 | $20.49 | $20.49 | $19.71 | $19.71 | $20.12 | $20.12 | 514,394 | $514,394.00 |
| 02-19-2026 | $21.20 | $21.20 | $21.20 | $21.20 | $20.01 | $20.01 | $20.38 | $20.38 | 644,445 | $644,445.00 |