Perella Weinberg Partners - Class A Common Stock (NQ: PWP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	18.51	19.25	18.27	19.01	1,473,755	+0.58(+3.15%)
Mar 10, 2025	19.53	19.89	17.78	18.43	1,072,221	-1.84(-9.08%)
Mar 07, 2025	20.88	20.88	19.66	20.27	768,759	-0.36(-1.75%)
Mar 06, 2025	20.84	21.51	20.42	20.63	548,140	-0.75(-3.51%)
Mar 05, 2025	21.14	21.56	20.98	21.38	326,664	+0.31(+1.47%)
Mar 04, 2025	21.73	21.73	20.52	21.07	693,470	-1.17(-5.26%)
Mar 03, 2025	23.11	23.25	22.20	22.24	581,100	-0.87(-3.76%)
Feb 28, 2025	22.14	23.13	21.75	23.11	895,100	+1.00(+4.52%)
Feb 27, 2025	22.79	23.26	22.08	22.11	744,444	-0.69(-3.03%)
Feb 26, 2025	22.53	23.30	22.53	22.80	514,827	+0.46(+2.06%)
Feb 25, 2025	22.86	23.05	21.91	22.34	1,142,210	-0.59(-2.57%)
Feb 24, 2025	23.59	23.59	22.50	22.93	1,235,013	-0.56(-2.38%)
Feb 21, 2025	23.96	24.16	23.19	23.49	1,063,416	-0.21(-0.89%)
Feb 20, 2025	24.20	24.20	23.42	23.70	771,921	-0.62(-2.55%)
Feb 19, 2025	23.83	24.34	23.62	24.32	393,488	+0.38(+1.59%)
Feb 18, 2025	23.84	24.02	23.64	23.94	534,867	+0.18(+0.76%)
Feb 14, 2025	22.80	23.98	22.76	23.76	585,098	+1.06(+4.66%)
Feb 13, 2025	23.25	23.28	22.59	22.70	647,411	-0.26(-1.13%)
Feb 12, 2025	23.13	23.35	22.75	22.96	1,042,740	-0.62(-2.62%)
Feb 11, 2025	23.93	24.12	23.19	23.58	841,918	-0.61(-2.51%)
Feb 10, 2025	25.14	25.14	23.73	24.19	876,481	-0.13(-0.53%)
Feb 07, 2025	25.35	25.75	23.97	24.32	1,222,359	-1.76(-6.77%)
Feb 06, 2025	26.32	26.86	25.88	26.08	844,546	+0.13(+0.50%)
Feb 05, 2025	25.81	26.26	25.39	25.95	598,326	+0.26(+1.01%)
Feb 04, 2025	24.90	26.21	24.49	25.69	611,958	+0.72(+2.87%)
Feb 03, 2025	24.45	25.12	24.37	24.98	717,244	-0.77(-2.98%)
Jan 31, 2025	26.14	26.38	25.72	25.74	431,178	-0.25(-0.96%)
Jan 30, 2025	25.95	26.32	25.42	25.99	319,636	+0.47(+1.84%)
Jan 29, 2025	25.48	26.25	25.01	25.52	1,171,507	-0.18(-0.70%)
Jan 28, 2025	24.96	25.90	24.96	25.70	946,113	+0.75(+3.00%)
Jan 27, 2025	25.56	25.66	24.42	24.96	356,961	-1.04(-3.99%)
Jan 24, 2025	25.72	26.16	25.37	25.99	505,116	+0.20(+0.77%)
Jan 23, 2025	26.02	26.26	25.66	25.79	287,494	-0.31(-1.18%)
Jan 22, 2025	26.47	26.95	25.79	26.10	826,912	-0.23(-0.87%)
Jan 21, 2025	25.92	26.42	25.75	26.33	451,905	+0.65(+2.52%)
Jan 17, 2025	24.77	25.69	24.67	25.68	484,578	+1.21(+4.93%)
Jan 16, 2025	24.43	25.03	23.92	24.48	596,817	+0.00(+0.00%)
Jan 15, 2025	24.31	24.69	23.93	24.48	734,530	+1.24(+5.32%)
Jan 14, 2025	22.41	23.43	22.21	23.24	1,217,943	+1.14(+5.14%)
Jan 13, 2025	22.12	22.59	21.79	22.10	638,482	-0.16(-0.72%)
Jan 10, 2025	22.93	22.93	21.68	22.26	923,226	-0.88(-3.79%)
Jan 08, 2025	22.98	23.67	22.74	23.14	799,770	+0.02(+0.09%)
Jan 07, 2025	23.29	23.40	22.29	23.12	1,004,644	-0.21(-0.90%)
Jan 06, 2025	23.27	23.98	23.03	23.33	590,053	+0.25(+1.08%)
Jan 03, 2025	23.53	23.69	22.69	23.08	717,969	-0.40(-1.70%)