Perella Weinberg PartnersPWPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.13 | $22.85 | $21.78 | $22.11 | 1.40M |
| 1/30/2026 | $22.30 | $22.88 | $21.46 | $22.31 | 1.18M |
| 1/29/2026 | $22.53 | $22.78 | $22.31 | $22.51 | 1.46M |
| 1/28/2026 | $22.28 | $22.82 | $21.96 | $22.53 | 1.03M |
| 1/27/2026 | $22.20 | $22.36 | $21.62 | $22.31 | 1.35M |
| 1/26/2026 | $21.71 | $22.35 | $21.71 | $22.15 | 843,100 |
| 1/23/2026 | $21.91 | $22.61 | $21.33 | $21.90 | 1.15M |
| 1/22/2026 | $22.45 | $22.45 | $22.00 | $22.03 | 464,400 |
| 1/21/2026 | $21.96 | $22.43 | $21.42 | $22.03 | 974,900 |
| 1/20/2026 | $21.10 | $21.82 | $20.89 | $21.60 | 1.24M |
| 1/16/2026 | $21.56 | $22.27 | $21.46 | $21.84 | 1.82M |
| 1/15/2026 | $20.17 | $21.59 | $20.17 | $21.56 | 1.84M |
| 1/14/2026 | $19.14 | $20.09 | $19.06 | $20.09 | 1.19M |
| 1/13/2026 | $19.78 | $20.26 | $19.13 | $19.14 | 746,908 |
| 1/12/2026 | $18.50 | $19.57 | $17.77 | $19.53 | 556,700 |
| 1/9/2026 | $19.30 | $19.48 | $18.79 | $18.85 | 877,921 |
| 1/8/2026 | $18.41 | $19.37 | $18.20 | $19.29 | 1.04M |
| 1/7/2026 | $18.79 | $18.96 | $18.29 | $18.65 | 938,100 |
| 1/6/2026 | $18.25 | $18.92 | $18.05 | $18.81 | 1.05M |
| 1/5/2026 | $17.54 | $18.71 | $17.54 | $18.42 | 784,807 |
| 1/2/2026 | $17.40 | $17.80 | $17.25 | $17.55 | 895,200 |
| 12/31/2025 | $17.29 | $17.46 | $17.17 | $17.30 | 466,200 |
| 12/30/2025 | $17.58 | $17.75 | $17.41 | $17.44 | 523,729 |
| 12/29/2025 | $17.50 | $17.86 | $17.50 | $17.75 | 629,535 |
| 12/26/2025 | $17.29 | $17.83 | $17.29 | $17.73 | 487,437 |
| 12/24/2025 | $17.14 | $17.60 | $17.10 | $17.46 | 235,610 |
| 12/23/2025 | $17.33 | $17.49 | $17.17 | $17.29 | 518,500 |
| 12/22/2025 | $17.70 | $17.79 | $17.31 | $17.35 | 840,200 |
| 12/19/2025 | $17.58 | $17.81 | $17.25 | $17.40 | 1.52M |
| 12/18/2025 | $18.23 | $18.23 | $17.55 | $17.75 | 915,100 |
| 12/17/2025 | $17.81 | $18.35 | $17.78 | $17.89 | 924,500 |
| 12/16/2025 | $17.71 | $18.11 | $17.55 | $17.97 | 1.03M |
| 12/15/2025 | $17.84 | $18.11 | $17.41 | $17.72 | 1.18M |
| 12/12/2025 | $18.47 | $18.48 | $17.75 | $17.81 | 859,814 |
| 12/11/2025 | $18.47 | $18.97 | $18.38 | $18.44 | 891,925 |
| 12/10/2025 | $18.06 | $18.70 | $17.85 | $18.41 | 853,500 |
| 12/9/2025 | $17.94 | $18.46 | $17.89 | $18.16 | 685,100 |
| 12/8/2025 | $18.73 | $18.82 | $17.90 | $18.02 | 763,801 |
| 12/5/2025 | $18.53 | $18.87 | $18.44 | $18.63 | 582,100 |
| 12/4/2025 | $18.48 | $18.81 | $18.36 | $18.69 | 626,300 |
| 12/3/2025 | $17.76 | $18.45 | $17.72 | $18.41 | 701,403 |
| 12/2/2025 | $17.98 | $17.98 | $17.61 | $17.62 | 491,300 |
| 12/1/2025 | $17.93 | $18.21 | $17.74 | $17.91 | 432,300 |
| 11/28/2025 | $18.21 | $18.42 | $17.97 | $18.26 | 272,300 |
| 11/26/2025 | $17.85 | $18.20 | $17.85 | $18.08 | 479,609 |
| 11/25/2025 | $17.62 | $18.10 | $17.57 | $17.96 | 832,700 |
| 11/24/2025 | $17.63 | $18.03 | $17.52 | $17.55 | 685,100 |
| 11/21/2025 | $16.96 | $18.07 | $16.93 | $17.81 | 811,545 |
| 11/20/2025 | $17.65 | $18.12 | $16.80 | $16.92 | 640,500 |
| 11/19/2025 | $17.71 | $17.85 | $17.22 | $17.30 | 951,900 |
| 11/18/2025 | $17.03 | $17.74 | $17.03 | $17.49 | 939,900 |
| 11/17/2025 | $18.44 | $18.57 | $17.27 | $17.37 | 792,300 |
| 11/14/2025 | $18.51 | $18.89 | $17.36 | $18.70 | 847,936 |
| 11/13/2025 | $19.17 | $20.01 | $18.16 | $18.70 | 855,900 |
| 11/12/2025 | $19.29 | $19.69 | $19.25 | $19.36 | 931,239 |
| 11/11/2025 | $19.10 | $19.43 | $18.61 | $19.23 | 1.41M |
| 11/10/2025 | $18.18 | $19.49 | $18.05 | $19.01 | 1.87M |
| 11/7/2025 | $17.46 | $18.30 | $16.72 | $18.02 | 2.39M |
| 11/6/2025 | $18.86 | $18.96 | $18.39 | $18.85 | 1.04M |
| 11/5/2025 | $19.04 | $19.31 | $18.47 | $18.86 | 892,100 |
| 11/4/2025 | $18.66 | $18.83 | $18.10 | $18.70 | 1.01M |