Tradeweb Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	107.51	108.90	106.50	106.71	106.71	-0.79%	1,175,622
Aug 31, 2026	108.48	108.51	106.90	107.70	107.56	-1.07%	1,285,560
Aug 28, 2026	107.86	109.46	107.23	108.87	108.73	0.71%	941,584
Aug 27, 2026	107.50	108.55	107.06	108.10	107.96	0.55%	1,141,567
Aug 26, 2026	107.17	109.80	107.17	107.51	107.37	-0.19%	1,030,809
Aug 25, 2026	107.76	108.53	107.16	107.71	107.57	-0.62%	994,993
Aug 24, 2026	107.02	108.83	106.77	108.38	108.24	1.25%	1,062,562
Aug 21, 2026	106.02	107.46	105.72	107.04	106.90	0.89%	1,423,752
Aug 20, 2026	103.93	106.80	102.89	106.10	105.96	2.71%	1,464,374
Aug 19, 2026	105.26	106.41	102.83	103.30	103.17	-2.06%	1,773,764
Aug 18, 2026	106.40	106.89	105.16	105.47	105.33	0.29%	882,146
Aug 17, 2026	106.06	106.90	105.01	105.17	105.03	-1.05%	829,931
Aug 14, 2026	105.74	106.70	104.43	106.29	106.15	0.72%	836,764
Aug 13, 2026	103.24	106.06	103.24	105.53	105.39	1.55%	1,169,148
Aug 12, 2026	103.04	104.59	103.04	103.92	103.78	-0.48%	1,265,711
Aug 11, 2026	103.12	104.61	103.12	104.42	104.28	0.69%	565,721
Aug 10, 2026	102.55	104.91	102.55	103.70	103.57	1.05%	785,080
Aug 7, 2026	102.64	103.46	102.46	102.62	102.49	-0.68%	877,120
Aug 6, 2026	102.32	103.45	101.49	103.32	103.19	0.98%	1,456,620
Aug 5, 2026	101.92	103.08	100.68	102.32	102.19	1.83%	1,580,901
Aug 4, 2026	100.56	102.17	100.08	100.48	100.35	-0.51%	1,660,389
Aug 3, 2026	100.81	101.81	97.98	101.00	100.87	0.50%	2,420,635
Jul 31, 2026	97.49	101.96	96.53	100.50	100.37	2.76%	3,439,287
Jul 30, 2026	100.00	101.98	94.29	97.80	97.67	-9.60%	7,273,363
Jul 29, 2026	104.00	108.76	103.39	108.18	108.04	3.75%	2,410,545
Jul 28, 2026	102.53	105.36	102.05	104.27	104.13	2.21%	1,043,195
Jul 27, 2026	101.02	102.34	100.51	102.02	101.88	2.19%	722,437
Jul 24, 2026	99.78	100.62	98.35	99.83	99.70	-0.02%	760,390
Jul 23, 2026	99.52	100.66	98.80	99.85	99.72	1.01%	806,604
Jul 22, 2026	98.45	100.65	98.12	98.85	98.72	1.60%	1,047,444
Jul 21, 2026	99.18	100.63	97.17	97.29	97.16	-3.21%	1,009,525
Jul 20, 2026	100.42	101.63	99.02	100.52	100.39	0.62%	1,110,264
Jul 17, 2026	100.48	102.49	99.26	99.90	99.77	-1.27%	1,128,100
Jul 16, 2026	101.50	101.79	100.00	101.19	101.06	0.51%	1,266,707
Jul 15, 2026	99.35	102.57	98.11	100.68	100.55	1.87%	2,932,010
Jul 14, 2026	98.38	100.85	98.23	98.83	98.70	-0.85%	1,181,638
Jul 13, 2026	98.93	100.22	98.26	99.68	99.55	1.86%	1,327,555
Jul 10, 2026	98.36	101.00	97.01	97.86	97.73	0.76%	1,041,491
Jul 9, 2026	98.68	99.72	96.63	97.12	96.99	-2.73%	1,621,334
Jul 8, 2026	99.41	102.30	99.41	99.85	99.72	-0.41%	1,422,416
Jul 7, 2026	101.84	103.06	98.48	100.26	100.13	-2.10%	2,255,491
Jul 6, 2026	102.49	103.33	101.83	102.41	102.28	-0.37%	1,065,541
Jul 2, 2026	102.38	104.74	102.21	102.79	102.66	1.28%	1,141,662
Jul 1, 2026	100.66	102.59	100.61	101.49	101.36	1.84%	2,490,162
Jun 30, 2026	95.08	99.70	94.90	99.66	99.53	8.21%	3,381,728
Jun 29, 2026	94.35	95.43	91.54	92.10	91.98	-1.52%	1,881,326
Jun 26, 2026	92.69	93.76	92.00	93.52	93.40	2.21%	2,497,749
Jun 25, 2026	95.77	96.23	91.42	91.50	91.38	-4.74%	2,481,940
Jun 24, 2026	99.07	99.50	95.96	96.05	95.93	-3.16%	1,496,609
Jun 23, 2026	99.37	100.77	98.81	99.18	99.05	1.00%	1,396,363