NASDAQ:PWP | Historical Stock Price | Perella Weinberg Partners

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-11-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.55$7.77$10.88$15.24$21.34$29.882020-11-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.30$11.301,774,100——
2020-12-30$11.39$11.398,527,900——
2020-12-29$10.85$10.85213,300——
2020-12-28$10.91$10.91194,400——
2020-12-24$10.89$10.89341,500——
2020-12-23$10.64$10.64145,100——
2020-12-22$10.50$10.50173,800——
2020-12-21$10.28$10.2861,200——
2020-12-18$10.30$10.3037,500——
2020-12-17$10.33$10.3319,600——
2020-12-16$10.32$10.3229,600——
2020-12-15$10.29$10.2935,800——
2020-12-14$10.32$10.3273,700——
2020-12-11$10.42$10.42109,700——
2020-12-10$10.25$10.2559,900——
2020-12-09$10.28$10.2857,600——
2020-12-08$10.31$10.3149,100——
2020-12-07$10.25$10.2550,100——
2020-12-04$10.33$10.3373,600——
2020-12-03$10.23$10.2371,800——
2020-12-02$10.33$10.33138,600——
2020-12-01$10.25$10.25262,400——
2020-11-30$10.48$10.48877,500——
2020-11-27$10.00$10.00108,200——
2020-11-25$9.79$9.79184,100——
2020-11-24$9.78$9.78358,000——