Tradeweb Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	103.38	105.79	103.16	104.52	104.52	1.02%	2,376,648
Dec 18, 2025	103.21	105.41	103.10	103.46	103.46	-1.14%	2,048,496
Dec 17, 2025	104.33	105.70	104.04	104.65	104.65	0.79%	1,406,039
Dec 16, 2025	104.36	104.91	103.60	103.83	103.83	-0.36%	1,325,405
Dec 15, 2025	107.56	107.58	103.99	104.20	104.20	-2.77%	1,909,473
Dec 12, 2025	107.34	108.16	105.88	107.17	107.17	-0.78%	1,067,308
Dec 11, 2025	106.45	108.88	106.45	108.01	108.01	1.14%	841,088
Dec 10, 2025	107.03	108.29	106.20	106.79	106.79	-0.21%	1,181,885
Dec 9, 2025	105.57	107.85	105.48	107.01	107.01	1.51%	938,702
Dec 8, 2025	107.55	107.60	104.86	105.42	105.42	-2.18%	846,713
Dec 5, 2025	107.33	107.90	106.56	107.77	107.77	-0.13%	757,130
Dec 4, 2025	109.23	109.64	106.91	107.91	107.91	-0.14%	1,007,899
Dec 3, 2025	106.93	108.54	106.47	108.06	108.06	1.69%	1,245,564
Dec 2, 2025	106.78	107.65	106.15	106.26	106.26	-0.50%	802,977
Dec 1, 2025	108.21	108.77	105.96	106.79	106.79	-1.90%	1,058,363
Nov 28, 2025	108.11	109.48	107.76	108.86	108.74	0.87%	417,628
Nov 26, 2025	107.72	108.58	107.27	107.92	107.80	0.39%	799,679
Nov 25, 2025	105.26	107.66	105.02	107.50	107.38	2.28%	1,268,041
Nov 24, 2025	106.70	106.97	105.00	105.10	104.98	-1.28%	1,564,388
Nov 21, 2025	107.32	107.63	105.82	106.46	106.34	-0.33%	1,373,975
Nov 20, 2025	108.16	108.57	106.49	106.81	106.69	-0.58%	1,360,838
Nov 19, 2025	109.74	109.74	107.26	107.43	107.31	-2.01%	1,493,680
Nov 18, 2025	109.26	110.55	108.85	109.63	109.51	-0.02%	1,022,820
Nov 17, 2025	109.34	110.36	108.94	109.65	109.53	0.12%	1,351,091
Nov 14, 2025	109.77	110.69	108.43	109.52	109.40	-0.46%	1,151,983
Nov 13, 2025	110.18	112.12	109.61	110.03	109.91	0.10%	1,139,697
Nov 12, 2025	110.89	111.21	109.63	109.92	109.80	-0.40%	1,335,690
Nov 11, 2025	109.50	110.85	109.50	110.36	110.24	0.78%	676,431
Nov 10, 2025	109.26	109.94	107.86	109.51	109.39	0.37%	944,726
Nov 7, 2025	106.10	109.27	105.70	109.11	108.99	2.09%	1,350,030
Nov 6, 2025	104.94	107.06	104.81	106.88	106.76	2.37%	1,088,362
Nov 5, 2025	104.86	106.14	104.07	104.41	104.29	-0.42%	1,608,015
Nov 4, 2025	105.68	106.46	103.10	104.85	104.73	-0.46%	1,676,920
Nov 3, 2025	105.25	106.12	102.72	105.33	105.21	-0.06%	1,306,560
Oct 31, 2025	105.09	105.77	102.95	105.39	105.27	1.19%	2,098,800
Oct 30, 2025	104.49	108.46	103.50	104.15	104.04	-1.22%	1,967,804
Oct 29, 2025	107.68	108.02	105.15	105.44	105.32	-2.41%	1,575,976
Oct 28, 2025	109.78	109.91	107.93	108.04	107.92	-1.64%	1,215,643
Oct 27, 2025	110.82	112.24	109.71	109.84	109.72	-1.00%	1,608,653
Oct 24, 2025	110.78	111.46	110.09	110.95	110.83	0.16%	1,753,290
Oct 23, 2025	110.79	111.49	109.03	110.77	110.65	0.43%	1,754,450
Oct 22, 2025	108.13	110.69	107.54	110.30	110.18	1.87%	1,841,591
Oct 21, 2025	108.34	110.00	108.24	108.27	108.15	-0.56%	952,183
Oct 20, 2025	107.39	109.00	106.92	108.88	108.76	1.83%	1,114,609
Oct 17, 2025	106.50	107.42	105.91	106.92	106.80	0.40%	999,582
Oct 16, 2025	107.31	108.10	105.06	106.49	106.37	-1.33%	1,882,909
Oct 15, 2025	108.71	110.46	107.91	107.92	107.80	-0.29%	1,666,843
Oct 14, 2025	108.31	109.08	106.32	108.23	108.11	-0.11%	1,718,580
Oct 13, 2025	107.09	108.50	106.40	108.35	108.23	1.18%	1,317,877
Oct 10, 2025	108.54	109.18	106.71	107.09	106.97	-1.54%	1,192,745