Tradeweb Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	105.47	106.04	101.58	102.55	-	-3.44%	1,232,050
May 22, 2026	105.58	107.39	105.15	106.20	106.20	0.48%	1,928,378
May 21, 2026	106.71	107.32	103.48	105.69	105.69	-0.96%	2,418,430
May 20, 2026	109.97	109.98	106.11	106.71	106.71	-3.73%	2,219,343
May 19, 2026	112.43	113.39	110.75	110.84	110.84	-1.41%	2,212,458
May 18, 2026	110.34	113.08	110.04	112.43	112.43	1.34%	1,171,720
May 15, 2026	110.97	111.50	108.02	110.94	110.94	1.06%	1,060,873
May 14, 2026	109.87	111.20	108.38	109.78	109.78	-0.08%	956,432
May 13, 2026	109.22	110.35	105.91	109.87	109.87	0.60%	1,387,114
May 12, 2026	109.94	110.69	109.09	109.21	109.21	-0.66%	1,168,428
May 11, 2026	108.81	110.47	108.26	109.94	109.94	1.04%	1,214,955
May 8, 2026	110.75	111.59	108.48	108.81	108.81	-1.48%	927,296
May 7, 2026	108.51	111.20	108.05	110.45	110.45	0.93%	1,596,427
May 6, 2026	110.21	111.01	107.85	109.43	109.43	-0.71%	1,108,125
May 5, 2026	112.18	113.28	109.56	110.21	110.21	-2.09%	1,030,613
May 4, 2026	112.27	114.14	111.50	112.56	112.56	0.79%	1,208,268
May 1, 2026	113.44	114.38	111.45	111.68	111.68	-1.39%	1,097,807
Apr 30, 2026	117.09	117.51	113.08	113.25	113.25	-4.12%	1,590,181
Apr 29, 2026	107.81	118.26	107.05	118.12	118.12	5.13%	3,343,458
Apr 28, 2026	112.97	113.15	111.04	112.36	112.36	0.83%	1,723,701
Apr 27, 2026	113.73	114.08	111.09	111.44	111.44	-1.63%	1,914,302
Apr 24, 2026	112.89	113.62	110.72	113.29	113.29	-0.29%	1,464,996
Apr 23, 2026	114.04	114.50	111.86	113.62	113.62	-0.37%	1,060,790
Apr 22, 2026	115.07	116.00	112.95	114.04	114.04	-0.45%	1,511,197
Apr 21, 2026	115.87	115.87	113.77	114.56	114.56	-0.49%	1,432,631
Apr 20, 2026	118.18	118.48	114.53	115.12	115.12	-2.72%	1,354,116
Apr 17, 2026	121.37	121.37	116.25	118.34	118.34	-2.97%	1,425,126
Apr 16, 2026	120.88	122.48	119.90	121.96	121.96	1.04%	1,398,259
Apr 15, 2026	122.24	122.57	119.31	120.71	120.71	-0.59%	1,503,570
Apr 14, 2026	123.89	124.34	121.08	121.43	121.43	-2.12%	1,219,252
Apr 13, 2026	120.98	124.08	119.90	124.06	124.06	2.16%	1,307,422
Apr 10, 2026	121.63	122.57	119.75	121.44	121.44	-0.79%	1,167,681
Apr 9, 2026	124.99	125.52	121.52	122.41	122.41	-3.19%	1,495,547
Apr 8, 2026	124.12	127.69	122.70	126.44	126.44	1.30%	1,435,080
Apr 7, 2026	123.79	125.48	123.61	124.82	124.82	1.02%	1,114,970
Apr 6, 2026	123.16	124.39	122.84	123.56	123.56	0.29%	778,240
Apr 2, 2026	119.59	123.45	118.45	123.20	123.20	3.91%	1,610,166
Apr 1, 2026	117.29	118.79	116.12	118.56	118.56	0.76%	1,304,111
Mar 31, 2026	117.00	119.66	115.73	117.66	117.66	0.68%	1,664,375
Mar 30, 2026	117.58	118.04	115.85	116.87	116.87	0.26%	911,514
Mar 27, 2026	117.35	118.62	116.04	116.57	116.57	-0.91%	1,069,123
Mar 26, 2026	119.58	120.21	117.25	117.64	117.64	-1.93%	2,231,279
Mar 25, 2026	123.35	124.23	119.60	119.95	119.95	-2.74%	1,168,253
Mar 24, 2026	124.15	125.26	122.65	123.33	123.33	-0.67%	1,181,676
Mar 23, 2026	124.86	126.69	123.95	124.16	124.16	-0.79%	828,338
Mar 20, 2026	125.75	126.21	123.91	125.15	125.15	-0.68%	1,564,023
Mar 19, 2026	123.29	126.72	122.36	126.01	126.01	2.08%	1,708,270
Mar 18, 2026	124.87	126.12	123.25	123.44	123.44	-2.16%	1,191,579
Mar 17, 2026	124.46	126.85	124.09	126.17	126.17	1.74%	1,043,725
Mar 16, 2026	125.34	125.34	123.24	124.01	124.01	-0.33%	933,095