Tradeweb Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	123.35	124.23	119.60	119.95	119.95	-2.74%	1,162,934
Mar 24, 2026	124.15	125.26	122.65	123.33	123.33	-0.67%	1,165,356
Mar 23, 2026	124.86	126.69	123.95	124.16	124.16	-0.79%	828,138
Mar 20, 2026	125.75	126.21	123.91	125.15	125.15	-0.68%	1,564,006
Mar 19, 2026	123.29	126.72	122.36	126.01	126.01	2.08%	1,674,910
Mar 18, 2026	124.87	126.12	123.25	123.44	123.44	-2.16%	1,190,960
Mar 17, 2026	124.46	126.85	124.09	126.17	126.17	1.74%	1,027,771
Mar 16, 2026	125.34	125.34	123.24	124.01	124.01	-0.33%	933,064
Mar 13, 2026	124.53	125.35	123.48	124.42	124.42	0.74%	800,018
Mar 12, 2026	122.88	124.78	122.28	123.50	123.50	0.11%	1,297,973
Mar 11, 2026	125.04	125.04	121.69	123.36	123.36	-1.18%	1,773,187
Mar 10, 2026	126.38	126.38	123.80	124.83	124.83	-1.37%	1,649,486
Mar 9, 2026	124.59	126.69	123.59	126.57	126.57	1.59%	1,891,853
Mar 6, 2026	124.43	124.85	122.67	124.59	124.59	0.08%	1,337,421
Mar 5, 2026	124.58	126.19	123.83	124.49	124.49	-0.07%	1,268,528
Mar 4, 2026	125.22	125.58	122.15	124.58	124.58	-0.82%	1,505,863
Mar 3, 2026	122.31	126.65	122.05	125.61	125.61	2.13%	1,719,040
Mar 2, 2026	122.82	124.27	121.45	122.99	122.99	-0.22%	1,293,211
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