Perella Weinberg Partners - Class A Common Stock (PWP)

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

Date Range:

2025-05-23 - 2025-08-23

Date	Open	High	Low	Close	Volume	Adjusted Close
8/22/2025	21.13	22.45	20.99	22.40	1,317,439	22.40
8/21/2025	21.04	21.80	21.04	21.09	761,623	21.09
8/20/2025	21.51	21.51	20.79	21.28	997,935	21.28
8/19/2025	21.63	21.91	21.27	21.32	855,656	21.32
8/18/2025	21.93	21.93	21.43	21.55	976,947	21.55
8/15/2025	22.50	22.58	21.74	21.81	674,639	21.81
8/14/2025	22.51	22.66	22.17	22.35	957,849	22.35
8/13/2025	22.67	22.88	22.31	22.83	1,243,859	22.83
8/12/2025	22.09	22.95	21.84	22.56	1,294,478	22.56
8/11/2025	22.17	22.49	21.20	21.79	987,225	21.79
8/08/2025	22.55	22.90	22.08	22.18	1,816,072	22.18
8/07/2025	22.46	22.55	21.94	22.39	1,679,738	22.39
8/06/2025	22.20	22.45	22.02	22.22	1,097,342	22.22
8/05/2025	21.93	22.33	21.41	22.19	1,376,874	22.19
8/04/2025	22.31	22.47	21.14	21.85	1,820,358	21.85
8/01/2025	18.66	21.17	18.66	20.97	2,483,234	20.97
7/31/2025	21.04	21.10	19.68	19.94	1,831,624	19.94
7/30/2025	21.16	21.61	20.55	20.74	1,068,020	20.74
7/29/2025	20.77	20.89	20.49	20.87	1,070,533	20.87
7/28/2025	20.56	20.71	20.18	20.70	787,290	20.70
7/25/2025	21.10	21.15	20.50	20.56	895,849	20.56
7/24/2025	21.15	21.52	20.56	20.81	788,449	20.81
7/23/2025	20.50	21.04	20.32	21.01	1,421,032	21.01
7/22/2025	20.03	20.27	19.62	20.26	952,033	20.26
7/21/2025	19.78	20.09	19.61	19.91	1,397,218	19.91
7/18/2025	19.64	19.88	19.33	19.75	1,251,045	19.75
7/17/2025	19.40	19.75	19.23	19.47	817,335	19.47
7/16/2025	19.71	19.71	18.92	19.21	780,876	19.21
7/15/2025	19.86	20.30	19.11	19.12	488,065	19.12
7/14/2025	19.64	20.00	19.43	19.74	834,959	19.74
7/11/2025	20.60	21.40	19.89	20.00	1,266,355	20.00
7/10/2025	20.80	21.12	20.43	20.75	1,026,949	20.75
7/09/2025	20.54	20.67	20.25	20.37	1,588,309	20.37
7/08/2025	20.34	20.53	20.16	20.31	854,012	20.31
7/07/2025	20.94	21.00	19.87	20.21	1,148,853	20.21
7/03/2025	20.90	21.20	20.48	20.64	464,718	20.64
7/02/2025	19.81	20.49	19.81	20.43	1,601,764	20.43
7/01/2025	19.19	20.14	19.10	19.73	1,181,072	19.73
6/30/2025	20.01	20.01	19.30	19.42	1,497,110	19.42
6/27/2025	19.75	20.04	19.26	19.88	3,690,688	19.88
6/26/2025	19.38	19.84	19.22	19.58	1,103,472	19.58
6/25/2025	19.38	19.49	18.96	19.46	918,869	19.46
6/24/2025	19.00	19.55	19.00	19.47	1,229,834	19.47
6/23/2025	17.72	18.71	17.57	18.65	947,303	18.65
6/20/2025	18.09	18.42	17.69	17.79	1,530,129	17.79
6/18/2025	17.68	18.13	17.68	17.88	785,065	17.88
6/17/2025	17.83	18.17	17.67	17.69	1,085,160	17.69
6/16/2025	17.92	18.18	17.72	18.11	998,265	18.11
6/13/2025	18.24	18.45	17.57	17.64	872,863	17.64
6/12/2025	18.42	18.93	18.39	18.72	457,593	18.72
6/11/2025	19.07	19.23	18.62	18.69	912,463	18.69
6/10/2025	18.98	19.15	18.57	18.88	813,074	18.88
6/09/2025	18.90	19.48	18.52	18.99	1,156,192	18.99
6/06/2025	18.14	18.66	17.93	18.65	968,128	18.65
6/05/2025	17.51	17.97	17.41	17.75	697,025	17.75
6/04/2025	17.79	17.89	17.27	17.50	1,046,491	17.50
6/03/2025	17.78	17.98	17.28	17.59	1,128,546	17.59
6/02/2025	17.38	17.67	16.98	17.49	707,177	17.49
5/30/2025	17.56	17.78	17.23	17.37	803,821	17.37
5/29/2025	17.92	17.92	17.45	17.79	415,303	17.79
5/28/2025	18.00	18.18	17.55	17.63	473,839	17.63
5/27/2025	18.13	18.16	17.62	18.02	880,158	18.02
5/23/2025	17.49	17.68	17.11	17.53	624,139	17.53