Tradeweb Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	145.71	146.65	143.99	144.24	144.24	-1.14%	526,394
May 27, 2025	146.06	146.86	145.24	145.91	145.91	0.20%	551,076
May 23, 2025	143.54	146.19	142.38	145.62	145.62	1.06%	673,733
May 22, 2025	145.25	145.30	143.94	144.09	144.09	-0.88%	658,260
May 21, 2025	146.82	148.58	145.04	145.37	145.37	-0.98%	787,212
May 20, 2025	144.65	146.93	144.25	146.82	146.82	0.94%	943,807
May 19, 2025	144.64	146.42	142.96	145.45	145.45	0.19%	807,473
May 16, 2025	142.72	146.21	142.72	145.17	145.17	1.16%	840,668
May 15, 2025	139.98	143.61	139.11	143.50	143.50	2.49%	977,841
May 14, 2025	141.30	142.22	139.86	140.01	140.01	-0.99%	787,863
May 13, 2025	142.12	143.68	140.70	141.41	141.41	-0.10%	879,081
May 12, 2025	147.68	149.25	139.01	141.55	141.55	-4.01%	2,314,440
May 9, 2025	145.87	147.60	145.22	147.46	147.46	1.52%	1,215,410
May 8, 2025	145.00	146.49	143.89	145.25	145.25	1.05%	1,353,188
May 7, 2025	143.47	144.52	142.50	143.74	143.74	0.28%	684,746
May 6, 2025	140.19	144.26	140.19	143.34	143.34	-0.67%	1,113,102
May 5, 2025	140.87	144.63	140.58	144.31	144.31	1.73%	1,108,956
May 2, 2025	139.18	142.20	139.18	141.86	141.86	2.74%	952,965
May 1, 2025	137.98	139.12	135.60	138.07	138.07	-0.17%	1,260,163
Apr 30, 2025	134.75	138.64	131.00	138.30	138.30	0.67%	2,023,305
Apr 29, 2025	136.13	138.07	135.31	137.38	137.38	0.65%	1,066,124
Apr 28, 2025	136.22	137.54	135.08	136.49	136.49	0.89%	800,204
Apr 25, 2025	134.33	135.94	133.44	135.29	135.29	0.19%	711,519
Apr 24, 2025	133.68	135.60	132.24	135.03	135.03	1.02%	890,496
Apr 23, 2025	135.25	135.98	132.50	133.66	133.66	0.72%	966,983
Apr 22, 2025	130.39	133.09	130.14	132.70	132.70	2.50%	1,016,304
Apr 21, 2025	133.10	133.10	128.14	129.46	129.46	-3.66%	681,299
Apr 17, 2025	134.79	136.29	133.38	134.38	134.38	-0.10%	762,566
Apr 16, 2025	133.34	134.90	132.45	134.52	134.52	0.68%	1,900,141
Apr 15, 2025	131.75	133.78	131.50	133.61	133.61	1.81%	1,005,160
Apr 14, 2025	130.58	131.85	129.23	131.24	131.24	2.47%	854,272
Apr 11, 2025	125.20	128.41	122.84	128.08	128.08	2.16%	1,673,031
Apr 10, 2025	126.91	128.14	122.58	125.37	125.37	-2.07%	1,376,131
Apr 9, 2025	125.33	128.56	119.44	128.02	128.02	2.03%	3,377,499
Apr 8, 2025	131.99	133.55	124.19	125.47	125.47	-4.19%	2,066,892
Apr 7, 2025	127.60	132.51	123.69	130.96	130.96	0.28%	2,679,916
Apr 4, 2025	144.58	146.00	130.31	130.60	130.60	-12.36%	2,665,873
Apr 3, 2025	147.18	152.65	146.51	149.02	149.02	0.36%	1,765,776
Apr 2, 2025	146.84	150.70	146.37	148.49	148.49	0.36%	1,606,276
Apr 1, 2025	148.52	150.31	147.11	147.95	147.95	-0.34%	1,435,985
Mar 31, 2025	145.53	148.98	145.51	148.46	148.46	1.15%	1,699,720
Mar 28, 2025	145.81	146.99	144.15	146.77	146.77	0.35%	1,193,156
Mar 27, 2025	144.77	147.42	144.14	146.26	146.26	0.62%	659,000
Mar 26, 2025	145.64	146.31	143.95	145.36	145.36	-0.12%	550,591
Mar 25, 2025	144.56	145.74	143.39	145.54	145.54	1.01%	778,176
Mar 24, 2025	142.89	144.86	142.86	144.08	144.08	1.17%	931,735
Mar 21, 2025	141.73	142.91	140.47	142.41	142.41	-0.41%	1,472,833
Mar 20, 2025	141.16	143.82	140.79	143.00	143.00	0.51%	1,337,330
Mar 19, 2025	140.27	142.46	139.00	142.27	142.27	1.31%	1,063,184
Mar 18, 2025	140.70	142.78	139.14	140.43	140.43	-0.81%	1,188,207