Perella Weinberg Partners Stock Price History
NASDAQ: PWPFinanceFinance: Consumer ServicesUSD
15.67+0.47 (+3.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PWP price history at a glance
The price history for Perella Weinberg Partners (PWP) on this page begins on November 23, 2020, when the stock closed at $10.00; it most recently closed at $15.67 on October 5, 2026. The highest price in this record is $27.03, reached on January 20, 2025; the latest close is 42.0% below that peak. Across the 5 complete calendar years in the table, PWP finished higher in 3 and lower in 2. Its best year was 2024 (+89.3%) and its worst was 2025 (-24.2%).
Over roughly 6 years the share price changed +56.7%, a 8.0% compound annual price return (excluding dividends). In the last 12 months alone, PWP has lost 20.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $27.03
- Date of high
- Jan 20, 2025
- Low since 2020
- $5.47
- Date of low
- Jul 11, 2022
- 52-week high
- $25.93
- 52-week low
- $12.52
- IPO year
- 2020
- Last close
- $15.67
PWP returns
1 week
-0.95%
1 month
-2.31%
3 months
+5.10%
6 months
-23.30%
Year to date
-9.42%
1 year
-20.50%
3 years
+59.73%
5 years
+11.85%
PWP price return, excluding dividends.
PWP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.67 | -10.71% |
| 2025 | 17.55 | -24.19% |
| 2024 | 23.15 | +89.29% |
| 2023 | 12.23 | +24.80% |
| 2022 | 9.80 | -23.79% |
| 2021 | 12.86 | +13.81% |
| 2020* | 11.30 | +13.00% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
PWP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.40 | 15.82 | 15.21 | 15.67 | +3.09% | |
| 15.00 | 15.37 | 14.80 | 15.20 | +0.46% | |
| 15.25 | 15.40 | 15.01 | 15.13 | -2.58% | |
| 15.80 | 16.09 | 15.50 | 15.53 | -1.71% | |
| 15.81 | 15.89 | 15.20 | 15.80 | -0.13% | |
| 15.95 | 16.45 | 15.76 | 15.82 | +0.41% | |
| 15.95 | 16.13 | 15.53 | 15.76 | -3.40% | |
| 16.28 | 16.43 | 15.75 | 16.31 | -0.37% | |
| 14.63 | 17.28 | 14.33 | 16.37 | +11.82% | |
| 14.23 | 14.68 | 13.94 | 14.64 | +1.17% | |
| 13.85 | 14.56 | 13.72 | 14.47 | +4.78% | |
| 13.63 | 13.84 | 12.82 | 13.81 | +3.14% | |
| 13.27 | 13.51 | 13.05 | 13.39 | +0.37% | |
| 13.54 | 13.78 | 12.92 | 13.34 | -0.82% | |
| 13.14 | 13.51 | 12.73 | 13.45 | +3.78% | |
| 12.67 | 13.16 | 12.59 | 12.96 | +1.49% | |
| 13.06 | 13.11 | 12.60 | 12.77 | +0.16% | |
| 13.45 | 13.52 | 12.52 | 12.75 | -4.92% | |
| 14.32 | 14.69 | 13.19 | 13.41 | -6.68% | |
| 14.78 | 14.91 | 13.99 | 14.37 | -2.84% | |
| 15.60 | 15.88 | 14.71 | 14.79 | -2.50% | |
| 15.90 | 16.36 | 15.01 | 15.17 | -5.42% | |
| 16.37 | 16.50 | 15.94 | 16.04 | -3.26% | |
| 16.67 | 16.98 | 16.19 | 16.58 | -1.31% | |
| 16.59 | 16.96 | 16.54 | 16.80 | -0.77% | |
| 16.74 | 17.13 | 16.31 | 16.93 | +3.29% | |
| 16.34 | 16.82 | 16.20 | 16.39 | -0.06% | |
| 16.28 | 17.19 | 16.13 | 16.40 | -1.38% | |
| 16.85 | 17.04 | 16.50 | 16.63 | -2.06% | |
| 16.89 | 17.47 | 16.89 | 16.98 | +0.18% | |
| 16.47 | 17.09 | 16.39 | 16.95 | +2.79% | |
| 16.56 | 16.70 | 16.37 | 16.49 | -0.48% | |
| 16.47 | 16.65 | 16.16 | 16.57 | +0.67% | |
| 16.66 | 16.87 | 16.30 | 16.46 | -0.90% | |
| 16.23 | 16.68 | 16.21 | 16.61 | +4.01% | |
| 16.41 | 16.62 | 15.80 | 15.97 | -3.97% | |
| 16.40 | 16.91 | 16.30 | 16.63 | +2.84% | |
| 16.78 | 16.94 | 16.04 | 16.17 | -3.64% | |
| 17.38 | 17.48 | 16.58 | 16.78 | -3.45% | |
| 18.00 | 18.13 | 17.34 | 17.38 | -3.44% | |
| 17.42 | 18.10 | 17.25 | 18.00 | +4.35% | |
| 17.76 | 17.98 | 17.22 | 17.25 | -2.87% | |
| 17.15 | 17.95 | 17.14 | 17.76 | +4.26% | |
| 17.27 | 17.50 | 16.72 | 17.04 | -2.66% | |
| 17.15 | 17.74 | 17.15 | 17.50 | +2.58% | |
| 17.49 | 17.67 | 16.95 | 17.06 | -1.50% | |
| 17.28 | 17.55 | 17.05 | 17.32 | +1.58% | |
| 17.03 | 17.80 | 17.00 | 17.05 | -0.70% | |
| 17.65 | 17.87 | 16.60 | 17.17 | -2.72% | |
| 19.71 | 19.71 | 16.27 | 17.65 | +18.38% | |
| 14.85 | 15.10 | 14.11 | 14.91 | +0.40% | |
| 15.91 | 16.64 | 14.55 | 14.85 | -7.94% | |
| 16.30 | 16.72 | 15.91 | 16.13 | -0.25% | |
| 15.88 | 16.59 | 15.67 | 16.17 | +3.19% | |
| 15.23 | 15.70 | 15.04 | 15.67 | +4.75% | |
| 14.79 | 15.10 | 14.79 | 14.96 | -1.12% | |
| 15.70 | 15.94 | 15.13 | 15.13 | -3.42% | |
| 15.85 | 16.11 | 15.65 | 15.67 | -0.35% | |
| 15.82 | 15.92 | 15.41 | 15.72 | -1.07% | |
| 16.14 | 16.65 | 15.70 | 15.89 | -3.35% | |
| 15.89 | 16.52 | 15.75 | 16.44 | +3.46% | |
| 15.58 | 16.00 | 15.33 | 15.89 | +3.18% | |
| 14.61 | 15.43 | 14.61 | 15.40 | +3.29% | |
| 14.91 | 15.12 | 14.61 | 14.91 | 0.00% | |
| 15.36 | 15.64 | 14.80 | 14.91 | -3.93% | |
| 15.14 | 16.03 | 14.99 | 15.52 | +3.88% | |
| 16.02 | 16.31 | 14.84 | 14.94 | -8.40% | |
| 17.24 | 17.29 | 16.27 | 16.31 | -5.28% | |
| 16.47 | 17.57 | 16.30 | 17.22 | +4.55% | |
| 16.36 | 17.08 | 16.32 | 16.47 | +2.11% | |
| 15.96 | 17.08 | 15.78 | 16.13 | +1.07% | |
| 15.50 | 16.39 | 15.39 | 15.96 | +3.50% | |
| 16.40 | 16.40 | 14.94 | 15.42 | -6.88% | |
| 16.13 | 16.83 | 15.97 | 16.56 | +2.73% | |
| 16.20 | 16.67 | 15.96 | 16.12 | -0.25% | |
| 16.27 | 16.27 | 15.63 | 16.16 | +0.31% | |
| 16.06 | 16.35 | 15.90 | 16.11 | +0.59% | |
| 16.15 | 16.15 | 15.55 | 16.02 | +1.04% | |
| 16.10 | 16.20 | 15.56 | 15.85 | -0.81% | |
| 16.40 | 17.22 | 15.96 | 15.98 | -3.09% | |
| 16.22 | 16.68 | 16.10 | 16.49 | +3.00% | |
| 16.04 | 16.66 | 15.93 | 16.01 | +2.23% | |
| 15.45 | 16.00 | 15.35 | 15.66 | +1.23% | |
| 14.78 | 15.84 | 14.54 | 15.47 | +5.17% | |
| 15.31 | 15.40 | 14.61 | 14.71 | -3.92% | |
| 15.77 | 16.16 | 15.30 | 15.31 | -1.86% | |
| 15.64 | 16.46 | 15.57 | 15.60 | +0.78% | |
| 15.62 | 15.69 | 15.04 | 15.48 | -0.26% | |
| 15.29 | 15.62 | 15.13 | 15.52 | +2.51% | |
| 15.92 | 15.95 | 15.11 | 15.14 | -6.31% | |
| 16.70 | 16.81 | 15.93 | 16.16 | -3.18% | |
| 17.02 | 17.44 | 16.10 | 16.69 | -2.74% | |
| 17.67 | 17.78 | 17.05 | 17.16 | -2.11% | |
| 18.19 | 18.52 | 17.44 | 17.53 | -4.62% | |
| 18.99 | 19.21 | 18.25 | 18.38 | -3.11% | |
| 18.92 | 19.16 | 18.67 | 18.97 | +1.55% | |
| 18.52 | 18.82 | 18.20 | 18.68 | +1.69% | |
| 17.56 | 18.41 | 17.24 | 18.37 | +3.73% | |
| 17.58 | 17.86 | 17.18 | 17.71 | +1.61% | |
| 17.42 | 17.77 | 17.34 | 17.43 | -3.01% | |
| 18.30 | 18.51 | 17.93 | 17.97 | -1.96% | |
| 18.29 | 18.55 | 17.27 | 18.33 | -0.43% | |
| 18.28 | 18.79 | 18.03 | 18.41 | +2.39% | |
| 17.68 | 18.01 | 17.30 | 17.98 | +0.22% | |
| 18.03 | 18.21 | 17.23 | 17.94 | -0.77% | |
| 18.52 | 18.78 | 17.86 | 18.08 | -1.63% | |
| 18.70 | 19.21 | 18.34 | 18.38 | -2.39% | |
| 19.37 | 19.81 | 18.75 | 18.83 | -2.64% | |
| 19.78 | 20.06 | 19.09 | 19.34 | -1.12% | |
| 19.58 | 20.07 | 18.96 | 19.56 | +1.09% | |
| 20.28 | 20.30 | 18.80 | 19.35 | -6.11% | |
| 20.55 | 21.71 | 19.74 | 20.61 | -9.37% | |
| 21.27 | 22.99 | 21.20 | 22.74 | +6.16% | |
| 21.87 | 22.03 | 21.18 | 21.42 | -2.90% | |
| 22.07 | 22.34 | 21.76 | 22.06 | +0.91% | |
| 21.07 | 21.94 | 20.85 | 21.86 | +3.75% | |
| 20.91 | 21.20 | 20.59 | 21.07 | +0.67% | |
| 21.36 | 22.89 | 20.61 | 20.93 | -2.06% | |
| 21.11 | 22.74 | 21.11 | 21.37 | +0.28% | |
| 21.48 | 21.80 | 20.99 | 21.31 | -0.88% | |
| 21.27 | 21.73 | 21.11 | 21.50 | -0.28% | |
| 21.99 | 22.83 | 21.43 | 21.56 | -0.09% | |
| 21.54 | 21.76 | 21.35 | 21.58 | -0.23% | |
| 21.16 | 21.81 | 21.12 | 21.63 | +0.60% | |
| 20.96 | 21.67 | 20.73 | 21.50 | +2.58% | |
| 20.16 | 21.20 | 20.06 | 20.96 | +2.59% | |
| 20.56 | 20.79 | 19.62 | 20.43 | +0.69% | |
| 19.03 | 20.43 | 19.03 | 20.29 | +5.51% | |
| 19.00 | 19.55 | 19.00 | 19.23 | +7.55% | |
| 17.60 | 17.90 | 17.42 | 17.88 | +0.90% | |
| 17.66 | 17.95 | 17.20 | 17.72 | +0.40% | |
| 17.53 | 18.02 | 17.04 | 17.65 | -1.94% | |
| 18.17 | 18.46 | 17.89 | 18.00 | -0.88% | |
| 17.94 | 18.49 | 17.41 | 18.16 | +3.83% | |
| 17.43 | 17.66 | 17.16 | 17.49 | +1.51% | |
| 17.36 | 17.64 | 17.10 | 17.23 | -1.54% | |
| 17.30 | 17.76 | 17.04 | 17.50 | +0.40% | |
| 17.62 | 17.82 | 16.94 | 17.43 | +1.10% | |
| 16.97 | 17.81 | 16.69 | 17.24 | -0.12% | |
| 17.60 | 18.04 | 16.95 | 17.26 | +1.77% | |
| 17.35 | 17.45 | 16.94 | 16.96 | -1.97% | |
| 16.73 | 17.36 | 16.53 | 17.30 | +2.25% | |
| 17.15 | 17.43 | 16.88 | 16.92 | -1.80% | |
| 17.13 | 17.77 | 17.01 | 17.23 | +2.50% | |
| 16.36 | 17.03 | 16.36 | 16.81 | +4.47% | |
| 16.25 | 16.50 | 16.00 | 16.09 | +0.37% | |
| 16.12 | 16.46 | 15.76 | 16.03 | -4.47% | |
| 16.75 | 17.01 | 16.20 | 16.78 | -0.77% | |
| 16.84 | 17.26 | 16.57 | 16.91 | +1.02% | |
| 16.78 | 17.06 | 15.74 | 16.74 | -2.67% | |
| 17.47 | 17.77 | 17.08 | 17.20 | -5.65% | |
| 18.43 | 18.68 | 17.67 | 18.23 | -2.20% | |
| 18.79 | 19.34 | 18.54 | 18.64 | -0.37% | |
| 17.84 | 18.91 | 17.68 | 18.71 | +0.27% | |
| 17.84 | 18.77 | 17.80 | 18.66 | +0.81% | |
| 19.05 | 19.13 | 18.37 | 18.51 | -5.27% | |
| 19.27 | 19.83 | 19.13 | 19.54 | +0.93% | |
| 19.39 | 19.55 | 18.98 | 19.36 | +0.41% | |
| 19.26 | 19.55 | 19.02 | 19.28 | -0.36% | |
| 19.96 | 19.96 | 18.58 | 19.35 | -3.83% | |
| 20.18 | 20.49 | 19.71 | 20.12 | -1.28% | |
| 21.20 | 21.20 | 20.01 | 20.38 | -2.95% | |
| 21.09 | 21.93 | 20.61 | 21.00 | +1.01% | |
| 21.33 | 21.56 | 20.63 | 20.79 | -3.21% | |
| 21.64 | 22.16 | 21.39 | 21.48 | -1.69% | |
| 23.96 | 24.00 | 21.44 | 21.85 | -7.84% | |
| 23.97 | 24.13 | 23.29 | 23.71 | -0.88% | |
| 24.01 | 24.73 | 23.27 | 23.92 | -1.73% | |
| 24.01 | 25.93 | 23.94 | 24.34 | +4.64% | |
| 23.69 | 23.69 | 21.20 | 23.26 | +8.04% | |
| 22.39 | 22.50 | 21.44 | 21.53 | -3.54% | |
| 21.36 | 22.37 | 20.98 | 22.32 | +5.28% | |
| 22.11 | 22.46 | 20.57 | 21.20 | -4.12% | |
| 22.13 | 22.85 | 21.78 | 22.11 | -0.90% | |
| 22.30 | 22.88 | 21.46 | 22.31 | -0.89% | |
| 22.53 | 22.78 | 22.31 | 22.51 | -0.09% | |
| 22.28 | 22.82 | 21.96 | 22.53 | +0.99% | |
| 22.20 | 22.36 | 21.62 | 22.31 | +0.72% | |
| 21.71 | 22.35 | 21.71 | 22.15 | +1.14% | |
| 21.91 | 22.61 | 21.33 | 21.90 | -0.59% | |
| 22.45 | 22.45 | 22.00 | 22.03 | 0.00% | |
| 21.96 | 22.43 | 21.42 | 22.03 | +1.99% | |
| 21.10 | 21.82 | 20.89 | 21.60 | -1.10% | |
| 21.56 | 22.27 | 21.46 | 21.84 | +1.30% | |
| 20.17 | 21.59 | 20.17 | 21.56 | +7.32% | |
| 19.14 | 20.09 | 19.06 | 20.09 | +4.96% | |
| 19.78 | 20.26 | 19.13 | 19.14 | -2.00% | |
| 18.50 | 19.57 | 17.77 | 19.53 | +3.61% | |
| 19.30 | 19.48 | 18.79 | 18.85 | -2.28% | |
| 18.41 | 19.37 | 18.20 | 19.29 | +3.43% | |
| 18.79 | 18.96 | 18.29 | 18.65 | -0.85% | |
| 18.25 | 18.92 | 18.05 | 18.81 | +2.12% | |
| 17.54 | 18.71 | 17.54 | 18.42 | +4.96% | |
| 17.40 | 17.80 | 17.25 | 17.55 | +1.45% | |
| 17.29 | 17.46 | 17.17 | 17.30 | -0.80% | |
| 17.58 | 17.75 | 17.41 | 17.44 | -1.75% | |
| 17.50 | 17.86 | 17.50 | 17.75 | +0.11% | |
| 17.29 | 17.83 | 17.29 | 17.73 | +1.55% | |
| 17.14 | 17.60 | 17.10 | 17.46 | +0.98% | |
| 17.33 | 17.49 | 17.17 | 17.29 | -0.35% | |
| 17.70 | 17.79 | 17.31 | 17.35 | -0.29% | |
| 17.58 | 17.81 | 17.25 | 17.40 | -1.97% | |
| 18.23 | 18.23 | 17.55 | 17.75 | -0.78% | |
| 17.81 | 18.35 | 17.78 | 17.89 | -0.45% | |
| 17.71 | 18.11 | 17.55 | 17.97 | +1.41% | |
| 17.84 | 18.12 | 17.41 | 17.72 | -0.51% | |
| 18.47 | 18.48 | 17.75 | 17.81 | -3.42% | |
| 18.47 | 18.97 | 18.38 | 18.44 | +0.16% | |
| 18.06 | 18.70 | 17.85 | 18.41 | +1.38% | |
| 17.94 | 18.46 | 17.89 | 18.16 | +0.78% | |
| 18.73 | 18.82 | 17.90 | 18.02 | -3.27% | |
| 18.53 | 18.87 | 18.44 | 18.63 | -0.32% | |
| 18.48 | 18.81 | 18.36 | 18.69 | +1.52% | |
| 17.76 | 18.45 | 17.72 | 18.41 | +4.48% | |
| 17.98 | 17.98 | 17.61 | 17.62 | -1.62% | |
| 17.93 | 18.21 | 17.74 | 17.91 | -1.92% | |
| 18.21 | 18.42 | 17.97 | 18.26 | +1.00% | |
| 17.85 | 18.21 | 17.85 | 18.08 | +0.67% | |
| 17.62 | 18.10 | 17.57 | 17.96 | +2.34% | |
| 17.63 | 18.03 | 17.52 | 17.55 | -1.46% | |
| 16.96 | 18.07 | 16.94 | 17.81 | +5.26% | |
| 17.65 | 18.12 | 16.80 | 16.92 | -2.20% | |
| 17.71 | 17.85 | 17.22 | 17.30 | -1.09% | |
| 17.03 | 17.74 | 17.03 | 17.49 | +0.69% | |
| 18.44 | 18.57 | 17.27 | 17.37 | -7.11% | |
| 18.51 | 18.89 | 17.36 | 18.70 | 0.00% | |
| 19.17 | 20.01 | 18.16 | 18.70 | -3.41% | |
| 19.29 | 19.69 | 19.25 | 19.36 | +0.68% | |
| 19.10 | 19.43 | 18.61 | 19.23 | +1.16% | |
| 18.18 | 19.49 | 18.05 | 19.01 | +5.49% | |
| 17.46 | 18.30 | 16.72 | 18.02 | -4.40% | |
| 18.86 | 18.96 | 18.39 | 18.85 | -0.05% | |
| 19.04 | 19.31 | 18.47 | 18.86 | +0.86% | |
| 18.66 | 18.83 | 18.10 | 18.70 | +1.08% | |
| 18.90 | 19.04 | 18.25 | 18.50 | -0.96% | |
| 19.08 | 19.42 | 18.49 | 18.68 | -0.74% | |
| 18.54 | 19.11 | 18.49 | 18.82 | +0.53% | |
| 20.14 | 20.15 | 18.52 | 18.72 | -7.96% | |
| 20.36 | 20.65 | 20.08 | 20.34 | -0.10% | |
| 20.03 | 20.47 | 19.97 | 20.36 | +1.65% | |
| 19.77 | 20.06 | 19.68 | 20.03 | +3.30% | |
| 19.56 | 19.64 | 19.18 | 19.39 | -0.46% | |
| 19.57 | 19.87 | 19.26 | 19.48 | -1.72% | |
| 19.35 | 19.89 | 19.22 | 19.82 | +2.01% | |
| 19.58 | 20.00 | 19.42 | 19.43 | +1.09% | |
| 19.56 | 19.94 | 19.07 | 19.22 | -1.54% | |
| 19.99 | 20.07 | 19.17 | 19.52 | -2.45% | |
| 19.99 | 20.27 | 19.61 | 20.01 | +1.47% | |
| 18.65 | 19.84 | 18.65 | 19.72 | +3.68% | |
| 18.79 | 19.05 | 18.40 | 19.02 | +2.04% | |
| 19.84 | 20.06 | 18.56 | 18.64 | -5.43% | |
| 19.69 | 19.84 | 19.31 | 19.71 | -0.20% | |
| 20.23 | 20.38 | 19.68 | 19.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PWP chart for longer ranges.