PWP
Perella Weinberg Partners
NMS
$15.66
+0.19
(+1.23%)
Pullback · -1.12σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $15.45 | $16.00 | $15.35 | $15.66 | 1.3M |
| 2026-06-11 | $14.78 | $15.84 | $14.54 | $15.47 | 2.2M |
| 2026-06-10 | $15.31 | $15.40 | $14.60 | $14.71 | 1.3M |
| 2026-06-09 | $15.77 | $16.16 | $15.30 | $15.31 | 2.2M |
| 2026-06-08 | $15.64 | $16.46 | $15.57 | $15.60 | 1.2M |
| 2026-06-05 | $15.62 | $15.69 | $15.04 | $15.48 | 1.4M |
| 2026-06-04 | $15.29 | $15.62 | $15.13 | $15.52 | 1.7M |
| 2026-06-03 | $15.92 | $15.95 | $15.11 | $15.14 | 2.0M |
| 2026-06-02 | $16.70 | $16.81 | $15.93 | $16.16 | 1.2M |
| 2026-06-01 | $17.02 | $17.43 | $16.10 | $16.69 | 1.7M |
| 2026-05-29 | $17.67 | $17.77 | $17.05 | $17.16 | 2.2M |
| 2026-05-28 | $18.19 | $18.52 | $17.43 | $17.53 | 1.3M |
| 2026-05-27 | $18.99 | $19.21 | $18.25 | $18.38 | 1.0M |
| 2026-05-26 | $18.92 | $19.16 | $18.67 | $18.97 | 0.8M |
| 2026-05-22 | $18.52 | $18.82 | $18.20 | $18.68 | 0.6M |
| 2026-05-21 | $17.56 | $18.41 | $17.24 | $18.37 | 1.1M |
| 2026-05-20 | $17.58 | $17.85 | $17.18 | $17.71 | 0.8M |
| 2026-05-19 | $17.42 | $17.77 | $17.34 | $17.43 | 1.0M |
| 2026-05-18 | $18.30 | $18.51 | $17.93 | $17.97 | 1.1M |
| 2026-05-15 | $18.29 | $18.55 | $17.27 | $18.33 | 0.8M |
| 2026-05-14 | $18.28 | $18.79 | $18.03 | $18.41 | 1.4M |
| 2026-05-13 | $17.68 | $18.01 | $17.30 | $17.98 | 1.0M |
| 2026-05-12 | $18.03 | $18.21 | $17.23 | $17.94 | 2.2M |
| 2026-05-11 | $18.52 | $18.78 | $17.86 | $18.08 | 1.1M |
| 2026-05-08 | $18.70 | $19.21 | $18.34 | $18.38 | 1.6M |
| 2026-05-07 | $19.37 | $19.81 | $18.75 | $18.83 | 1.4M |
| 2026-05-06 | $19.78 | $20.06 | $19.09 | $19.34 | 1.1M |
| 2026-05-05 | $19.58 | $20.07 | $18.96 | $19.56 | 1.9M |
| 2026-05-04 | $20.28 | $20.30 | $18.80 | $19.35 | 2.0M |
| 2026-05-01 | $20.55 | $21.71 | $19.74 | $20.61 | 3.3M |
| 2026-04-30 | $21.27 | $22.99 | $21.20 | $22.74 | 1.5M |
| 2026-04-29 | $21.87 | $22.03 | $21.18 | $21.42 | 0.8M |
| 2026-04-28 | $22.07 | $22.34 | $21.75 | $22.06 | 1.0M |
| 2026-04-27 | $21.07 | $21.94 | $20.85 | $21.86 | 0.7M |
| 2026-04-24 | $20.91 | $21.20 | $20.59 | $21.07 | 0.7M |
| 2026-04-23 | $21.36 | $22.89 | $20.61 | $20.93 | 0.6M |
| 2026-04-22 | $21.11 | $22.74 | $21.11 | $21.37 | 0.5M |
| 2026-04-21 | $21.48 | $21.80 | $20.99 | $21.31 | 0.8M |
| 2026-04-20 | $21.27 | $21.73 | $21.11 | $21.50 | 0.5M |
| 2026-04-17 | $21.99 | $22.83 | $21.43 | $21.56 | 1.1M |
| 2026-04-16 | $21.54 | $21.76 | $21.35 | $21.58 | 0.8M |
| 2026-04-15 | $21.16 | $21.81 | $21.12 | $21.63 | 0.9M |
| 2026-04-14 | $20.96 | $21.67 | $20.73 | $21.50 | 1.3M |
| 2026-04-13 | $20.16 | $21.20 | $20.06 | $20.96 | 0.9M |
| 2026-04-10 | $20.56 | $20.79 | $19.62 | $20.43 | 0.8M |
| 2026-04-09 | $19.03 | $20.43 | $19.03 | $20.29 | 1.6M |
| 2026-04-08 | $19.00 | $19.55 | $19.00 | $19.23 | 1.1M |
| 2026-04-07 | $17.60 | $17.90 | $17.42 | $17.88 | 0.7M |
| 2026-04-06 | $17.66 | $17.95 | $17.20 | $17.72 | 0.8M |
| 2026-04-02 | $17.53 | $18.02 | $17.04 | $17.65 | 0.8M |
| 2026-04-01 | $18.17 | $18.45 | $17.89 | $18.00 | 0.6M |
| 2026-03-31 | $17.94 | $18.49 | $17.41 | $18.16 | 1.0M |
| 2026-03-30 | $17.43 | $17.66 | $17.16 | $17.49 | 0.7M |
| 2026-03-27 | $17.36 | $17.64 | $17.09 | $17.23 | 0.5M |
| 2026-03-26 | $17.30 | $17.76 | $17.03 | $17.50 | 0.4M |
| 2026-03-25 | $17.62 | $17.82 | $16.94 | $17.43 | 0.4M |
| 2026-03-24 | $16.97 | $17.81 | $16.69 | $17.24 | 0.4M |
| 2026-03-23 | $17.60 | $18.04 | $16.95 | $17.26 | 0.7M |
| 2026-03-20 | $17.35 | $17.45 | $16.94 | $16.96 | 1.0M |
| 2026-03-19 | $16.73 | $17.36 | $16.53 | $17.30 | 1.0M |
| 2026-03-18 | $17.15 | $17.43 | $16.88 | $16.92 | 1.3M |
| 2026-03-17 | $17.13 | $17.77 | $17.01 | $17.23 | 0.9M |
| 2026-03-16 | $16.36 | $17.03 | $16.36 | $16.81 | 0.8M |
| 2026-03-13 | $16.25 | $16.50 | $15.99 | $16.09 | 0.9M |
| 2026-03-12 | $16.12 | $16.46 | $15.76 | $16.03 | 1.1M |
| 2026-03-11 | $16.75 | $17.01 | $16.20 | $16.78 | 0.5M |
| 2026-03-10 | $16.84 | $17.26 | $16.57 | $16.91 | 0.6M |
| 2026-03-09 | $16.78 | $17.06 | $15.74 | $16.74 | 1.2M |
| 2026-03-06 | $17.47 | $17.77 | $17.08 | $17.20 | 0.9M |
| 2026-03-05 | $18.43 | $18.67 | $17.67 | $18.23 | 0.6M |
| 2026-03-04 | $18.79 | $19.34 | $18.53 | $18.64 | 0.7M |
| 2026-03-03 | $17.84 | $18.91 | $17.68 | $18.71 | 1.3M |
| 2026-03-02 | $17.84 | $18.77 | $17.80 | $18.66 | 0.8M |
| 2026-02-27 | $19.05 | $19.12 | $18.37 | $18.51 | 0.8M |
| 2026-02-26 | $19.27 | $19.83 | $19.12 | $19.54 | 0.6M |
| 2026-02-25 | $19.39 | $19.55 | $18.98 | $19.36 | 0.7M |
| 2026-02-24 | $19.26 | $19.55 | $19.02 | $19.28 | 0.9M |
| 2026-02-23 | $19.96 | $19.96 | $18.58 | $19.35 | 0.7M |
| 2026-02-20 | $20.18 | $20.49 | $19.71 | $20.12 | 0.5M |
| 2026-02-19 | $21.20 | $21.20 | $20.01 | $20.38 | 0.6M |
| 2026-02-18 | $21.09 | $21.93 | $20.61 | $21.00 | 0.7M |
| 2026-02-17 | $21.33 | $21.56 | $20.63 | $20.79 | 1.1M |
| 2026-02-13 | $21.64 | $22.16 | $21.39 | $21.48 | 1.3M |
| 2026-02-12 | $23.96 | $24.00 | $21.44 | $21.85 | 1.1M |
| 2026-02-11 | $23.97 | $24.13 | $23.29 | $23.71 | 1.0M |
| 2026-02-10 | $24.01 | $24.73 | $23.27 | $23.92 | 1.8M |
| 2026-02-09 | $24.01 | $25.92 | $23.94 | $24.34 | 2.2M |
| 2026-02-06 | $23.69 | $23.69 | $21.19 | $23.26 | 1.6M |
| 2026-02-05 | $22.39 | $22.50 | $21.44 | $21.53 | 1.4M |
| 2026-02-04 | $21.36 | $22.37 | $20.98 | $22.32 | 0.7M |
| 2026-02-03 | $22.11 | $22.46 | $20.57 | $21.20 | 1.1M |
| 2026-02-02 | $22.13 | $22.85 | $21.78 | $22.11 | 1.4M |
| 2026-01-30 | $22.30 | $22.88 | $21.46 | $22.31 | 1.2M |
| 2026-01-29 | $22.53 | $22.78 | $22.31 | $22.51 | 1.5M |
| 2026-01-28 | $22.28 | $22.82 | $21.95 | $22.53 | 1.0M |
| 2026-01-27 | $22.20 | $22.36 | $21.62 | $22.31 | 1.4M |
| 2026-01-26 | $21.71 | $22.35 | $21.71 | $22.15 | 0.8M |
| 2026-01-23 | $21.91 | $22.60 | $21.33 | $21.90 | 1.2M |
| 2026-01-22 | $22.45 | $22.45 | $22.00 | $22.03 | 0.5M |
| 2026-01-21 | $21.96 | $22.42 | $21.42 | $22.03 | 1.0M |
| 2026-01-20 | $21.10 | $21.82 | $20.89 | $21.60 | 1.2M |
| 2026-01-16 | $21.56 | $22.26 | $21.46 | $21.84 | 1.8M |
| 2026-01-15 | $20.17 | $21.59 | $20.17 | $21.56 | 1.8M |
| 2026-01-14 | $19.14 | $20.09 | $19.06 | $20.09 | 1.2M |
| 2026-01-13 | $19.78 | $20.25 | $19.13 | $19.14 | 0.7M |
| 2026-01-12 | $18.50 | $19.57 | $17.77 | $19.53 | 0.6M |
| 2026-01-09 | $19.30 | $19.48 | $18.78 | $18.85 | 0.9M |
| 2026-01-08 | $18.41 | $19.37 | $18.19 | $19.29 | 1.0M |
| 2026-01-07 | $18.79 | $18.96 | $18.29 | $18.65 | 0.9M |
| 2026-01-06 | $18.25 | $18.92 | $18.05 | $18.81 | 1.0M |
| 2026-01-05 | $17.54 | $18.71 | $17.54 | $18.42 | 0.8M |
| 2026-01-02 | $17.40 | $17.80 | $17.25 | $17.55 | 0.9M |
| 2025-12-31 | $17.29 | $17.46 | $17.17 | $17.30 | 0.5M |
| 2025-12-30 | $17.58 | $17.75 | $17.41 | $17.44 | 0.5M |
| 2025-12-29 | $17.50 | $17.85 | $17.50 | $17.75 | 0.6M |
| 2025-12-26 | $17.29 | $17.83 | $17.29 | $17.73 | 0.5M |
| 2025-12-24 | $17.14 | $17.60 | $17.10 | $17.46 | 0.2M |
| 2025-12-23 | $17.33 | $17.49 | $17.17 | $17.29 | 0.5M |
| 2025-12-22 | $17.70 | $17.79 | $17.31 | $17.35 | 0.8M |
| 2025-12-19 | $17.58 | $17.81 | $17.25 | $17.40 | 1.5M |
| 2025-12-18 | $18.23 | $18.23 | $17.55 | $17.75 | 0.9M |
| 2025-12-17 | $17.81 | $18.35 | $17.78 | $17.89 | 0.9M |
| 2025-12-16 | $17.71 | $18.10 | $17.55 | $17.97 | 1.0M |
| 2025-12-15 | $17.84 | $18.11 | $17.41 | $17.72 | 1.2M |