MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PWP — Perella Weinberg Partners Class A Common Stock
NasdaqPerella Weinberg Partners Class A Common Stock
$15.13
-0.40(-2.58%)
- O
- 15.25
- H
- 15.40
- L
- 15.01
- V
- 1.67M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$15.13
Period Return-10.42%
Period High$25.93
Period Low$12.52
Avg Daily Volume1.13M
Total Trading Days365
PWP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.25 | $15.40 | $15.01 | $15.13 | $-0.40 | -2.58% | 1,667,518 | $15.20 | $15.01 $15.40 |
| Oct 6, 2026 | $15.80 | $16.09 | $15.50 | $15.53 | $-0.27 | -1.71% | 1,355,266 | $15.69 | $15.50 $16.09 |
| Oct 5, 2026 | $15.81 | $15.89 | $15.20 | $15.80 | $-0.02 | -0.13% | 2,783,534 | $15.65 | $15.20 $15.89 |
| Oct 2, 2026 | $15.95 | $16.45 | $15.76 | $15.82 | +$0.07 | +0.41% | 1,184,369 | $15.90 | $15.76 $16.45 |
| Oct 1, 2026 | $15.95 | $16.13 | $15.53 | $15.76 | $-0.56 | -3.40% | 2,458,456 | $15.71 | $15.53 $16.13 |
| Sep 30, 2026 | $16.28 | $16.43 | $15.75 | $16.31 | $-0.06 | -0.37% | 3,010,367 | $16.18 | $15.75 $16.43 |
| Sep 29, 2026 | $14.63 | $17.28 | $14.33 | $16.37 | +$1.73 | +11.82% | 12,441,196 | $16.48 | $14.33 $17.28 |
| Sep 28, 2026 | $14.23 | $14.68 | $13.94 | $14.64 | +$0.17 | +1.17% | 1,559,772 | $14.49 | $13.94 $14.68 |
| Sep 25, 2026 | $13.85 | $14.56 | $13.72 | $14.47 | +$0.66 | +4.78% | 2,131,217 | $14.38 | $13.72 $14.56 |
| Sep 24, 2026 | $13.63 | $13.84 | $12.82 | $13.81 | +$0.42 | +3.14% | 1,998,338 | $13.54 | $12.82 $13.84 |
| Sep 23, 2026 | $13.27 | $13.51 | $13.05 | $13.39 | +$0.05 | +0.37% | 1,424,137 | $13.34 | $13.05 $13.51 |
| Sep 22, 2026 | $13.54 | $13.78 | $12.92 | $13.34 | $-0.11 | -0.82% | 2,042,453 | $13.34 | $12.92 $13.78 |
| Sep 21, 2026 | $13.14 | $13.51 | $12.73 | $13.45 | +$0.49 | +3.78% | 1,278,117 | $13.33 | $12.73 $13.51 |
| Sep 18, 2026 | $12.67 | $13.16 | $12.59 | $12.96 | +$0.19 | +1.49% | 2,505,845 | $12.93 | $12.59 $13.16 |
| Sep 17, 2026 | $13.06 | $13.11 | $12.60 | $12.77 | +$0.02 | +0.16% | 1,809,676 | $12.77 | $12.60 $13.11 |
| Sep 16, 2026 | $13.45 | $13.52 | $12.52 | $12.75 | $-0.66 | -4.92% | 1,956,137 | $13.05 | $12.52 $13.52 |
| Sep 15, 2026 | $14.32 | $14.69 | $13.19 | $13.41 | $-0.96 | -6.68% | 1,643,525 | $13.43 | $13.19 $14.69 |
| Sep 14, 2026 | $14.78 | $14.91 | $13.99 | $14.37 | $-0.42 | -2.84% | 2,094,700 | $14.25 | $13.99 $14.91 |
| Sep 11, 2026 | $15.60 | $15.88 | $14.71 | $14.79 | $-0.38 | -2.50% | 1,586,596 | $14.94 | $14.71 $15.88 |
| Sep 10, 2026 | $15.90 | $16.36 | $15.01 | $15.17 | $-0.87 | -5.42% | 2,299,027 | $15.33 | $15.01 $16.36 |
| Sep 9, 2026 | $16.37 | $16.50 | $15.94 | $16.04 | $-0.54 | -3.26% | 711,401 | $16.08 | $15.94 $16.50 |
| Sep 8, 2026 | $16.67 | $16.98 | $16.19 | $16.58 | $-0.22 | -1.31% | 593,275 | $16.68 | $16.19 $16.98 |
| Sep 4, 2026 | $16.59 | $16.96 | $16.54 | $16.80 | $-0.13 | -0.77% | 820,250 | $16.73 | $16.54 $16.96 |
| Sep 3, 2026 | $16.74 | $17.13 | $16.31 | $16.93 | +$0.54 | +3.29% | 867,351 | $16.83 | $16.31 $17.13 |
| Sep 2, 2026 | $16.34 | $16.82 | $16.20 | $16.39 | $-0.01 | -0.06% | 640,395 | $16.40 | $16.20 $16.82 |
| Sep 1, 2026 | $16.28 | $17.19 | $16.13 | $16.40 | $-0.23 | -1.38% | 1,125,169 | $16.59 | $16.13 $17.19 |
| Aug 31, 2026 | $16.85 | $17.04 | $16.50 | $16.63 | $-0.35 | -2.06% | 917,617 | $16.67 | $16.50 $17.04 |
| Aug 28, 2026 | $16.89 | $17.47 | $16.89 | $16.98 | +$0.03 | +0.18% | 664,175 | $17.06 | $16.89 $17.47 |
| Aug 27, 2026 | $16.47 | $17.09 | $16.39 | $16.95 | +$0.46 | +2.79% | 941,531 | $16.90 | $16.39 $17.09 |
| Aug 26, 2026 | $16.56 | $16.70 | $16.37 | $16.49 | $-0.08 | -0.48% | 608,911 | $16.52 | $16.37 $16.70 |