Tradeweb Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	122.31	126.65	122.05	125.61	125.61	2.13%	1,719,030
Mar 2, 2026	122.82	124.27	121.45	122.99	122.99	-0.22%	1,290,806
Feb 27, 2026	121.85	123.91	120.78	123.26	123.12	1.06%	1,538,521
Feb 26, 2026	121.69	123.51	121.11	121.96	121.82	1.00%	1,332,634
Feb 25, 2026	121.12	121.30	118.84	120.75	120.61	-0.28%	1,448,987
Feb 24, 2026	118.00	121.57	117.25	121.09	120.95	2.62%	1,607,793
Feb 23, 2026	119.29	120.95	117.43	118.00	117.87	-1.23%	1,610,869
Feb 20, 2026	118.92	120.29	118.13	119.47	119.33	0.44%	1,004,221
Feb 19, 2026	116.95	120.43	116.08	118.95	118.81	1.71%	2,260,254
Feb 18, 2026	115.64	118.34	111.17	116.95	116.82	2.30%	2,509,168
Feb 17, 2026	114.98	116.44	113.96	114.32	114.19	0.80%	1,121,894
Feb 13, 2026	116.41	118.44	112.73	113.41	113.28	-2.24%	1,692,474
Feb 12, 2026	115.75	118.40	114.67	116.01	115.88	0.86%	1,897,587
Feb 11, 2026	116.62	117.00	112.36	115.02	114.89	-1.46%	1,627,803
Feb 10, 2026	115.04	117.02	113.41	116.72	116.59	0.92%	1,890,149
Feb 9, 2026	113.85	117.45	113.01	115.66	115.53	3.15%	1,955,584
Feb 6, 2026	111.00	113.72	109.55	112.13	112.00	2.37%	2,395,563
Feb 5, 2026	100.98	112.18	100.98	109.53	109.41	8.64%	3,378,758
Feb 4, 2026	99.00	101.11	97.06	100.82	100.71	1.35%	1,889,242
Feb 3, 2026	102.74	102.75	98.41	99.48	99.37	-3.26%	1,923,886
Feb 2, 2026	102.52	104.12	102.00	102.83	102.71	-0.23%	1,485,609
Jan 30, 2026	103.32	104.15	101.74	103.07	102.95	-0.07%	1,512,689
Jan 29, 2026	104.33	105.70	102.12	103.14	103.02	-0.58%	2,015,012
Jan 28, 2026	103.85	105.02	103.10	103.74	103.62	-0.11%	1,332,072
Jan 27, 2026	106.71	106.71	103.22	103.85	103.73	-2.34%	1,283,630
Jan 26, 2026	103.01	106.45	103.01	106.34	106.22	3.44%	1,220,203
Jan 23, 2026	103.34	103.85	102.44	102.80	102.68	-0.72%	933,524
Jan 22, 2026	104.82	105.69	103.20	103.55	103.43	-0.19%	695,833
Jan 21, 2026	104.19	104.98	103.27	103.75	103.63	0.06%	1,602,398
Jan 20, 2026	105.95	107.37	102.93	103.68	103.56	-2.43%	1,501,061
Jan 16, 2026	104.14	106.34	103.08	106.26	106.14	2.07%	1,943,046
Jan 15, 2026	105.36	105.89	104.03	104.11	103.99	-1.23%	1,518,174
Jan 14, 2026	103.80	105.57	103.26	105.41	105.29	1.57%	1,694,066
Jan 13, 2026	104.58	104.78	102.00	103.78	103.66	-1.10%	1,113,211
Jan 12, 2026	103.42	105.10	103.42	104.93	104.81	1.03%	1,158,794
Jan 9, 2026	105.15	106.32	103.80	103.86	103.74	-0.12%	1,320,443
Jan 8, 2026	106.23	107.00	103.69	103.98	103.86	-2.04%	1,460,517
Jan 7, 2026	110.72	110.98	105.16	106.15	106.03	-4.13%	2,050,705
Jan 6, 2026	110.50	111.89	110.37	110.72	110.59	0.20%	1,803,988
Jan 5, 2026	106.20	110.99	105.91	110.50	110.37	4.05%	1,490,450
Jan 2, 2026	107.30	107.30	105.47	106.20	106.08	-1.25%	1,168,844
Dec 31, 2025	107.86	108.43	107.36	107.54	107.42	-0.30%	822,882
Dec 30, 2025	107.75	108.50	107.48	107.86	107.74	-0.38%	740,282
Dec 29, 2025	106.94	108.82	106.94	108.27	108.15	0.44%	649,853
Dec 26, 2025	107.10	107.88	106.66	107.80	107.68	0.52%	648,483
Dec 24, 2025	106.97	107.88	106.27	107.24	107.12	-0.03%	326,218
Dec 23, 2025	106.30	107.69	106.21	107.27	107.15	0.96%	1,161,798
Dec 22, 2025	104.82	106.99	104.78	106.25	106.13	1.66%	1,019,248
Dec 19, 2025	103.38	105.79	103.16	104.52	104.40	1.02%	2,376,699
Dec 18, 2025	103.21	105.41	103.09	103.46	103.34	-1.14%	2,071,733