Tradeweb Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	139.82	140.30	137.14	138.72	138.72	-0.78%	1,124,712
Jun 17, 2025	137.80	140.11	137.37	139.81	139.81	1.21%	757,071
Jun 16, 2025	137.30	139.38	137.30	138.14	138.14	0.64%	956,452
Jun 13, 2025	137.69	138.42	135.93	137.26	137.26	-1.07%	924,564
Jun 12, 2025	136.59	139.01	136.59	138.75	138.75	1.44%	1,021,660
Jun 11, 2025	135.86	136.82	134.68	136.78	136.78	0.85%	865,991
Jun 10, 2025	137.50	137.56	134.40	135.63	135.63	-1.31%	1,044,049
Jun 9, 2025	141.11	141.11	135.36	137.43	137.43	-1.87%	1,285,934
Jun 6, 2025	140.60	142.51	139.40	140.05	140.05	0.14%	953,775
Jun 5, 2025	139.07	140.37	137.03	139.86	139.86	1.16%	1,274,991
Jun 4, 2025	139.54	139.70	138.20	138.26	138.26	-0.81%	1,134,862
Jun 3, 2025	143.82	143.92	138.42	139.39	139.39	-3.56%	1,903,778
Jun 2, 2025	143.57	144.60	142.33	144.53	144.53	0.06%	707,241
May 30, 2025	143.56	144.70	142.77	144.45	144.33	0.73%	1,500,039
May 29, 2025	144.40	144.64	142.83	143.41	143.29	-0.58%	748,631
May 28, 2025	145.71	146.65	143.99	144.24	144.12	-1.14%	527,871
May 27, 2025	146.06	146.86	145.24	145.91	145.79	0.20%	551,076
May 23, 2025	143.54	146.19	142.38	145.62	145.50	1.06%	673,733
May 22, 2025	145.25	145.30	143.94	144.09	143.97	-0.88%	658,260
May 21, 2025	146.82	148.58	145.04	145.37	145.25	-0.98%	787,212
May 20, 2025	144.65	146.93	144.25	146.82	146.69	0.94%	943,807
May 19, 2025	144.64	146.42	142.96	145.45	145.33	0.19%	807,473
May 16, 2025	142.72	146.21	142.72	145.17	145.05	1.16%	840,668
May 15, 2025	139.98	143.61	139.11	143.50	143.38	2.49%	977,841
May 14, 2025	141.30	142.22	139.86	140.01	139.89	-0.99%	787,863
May 13, 2025	142.12	143.68	140.70	141.41	141.29	-0.10%	879,081
May 12, 2025	147.68	149.25	139.01	141.55	141.43	-4.01%	2,314,440
May 9, 2025	145.87	147.60	145.22	147.46	147.34	1.52%	1,215,410
May 8, 2025	145.00	146.49	143.89	145.25	145.13	1.05%	1,353,188
May 7, 2025	143.47	144.52	142.50	143.74	143.62	0.28%	684,746
May 6, 2025	140.19	144.26	140.19	143.34	143.22	-0.67%	1,113,102
May 5, 2025	140.87	144.63	140.58	144.31	144.19	1.73%	1,108,956
May 2, 2025	139.18	142.20	139.18	141.86	141.74	2.74%	952,965
May 1, 2025	137.98	139.12	135.60	138.07	137.96	-0.17%	1,260,163
Apr 30, 2025	134.75	138.64	131.00	138.30	138.19	0.67%	2,023,305
Apr 29, 2025	136.13	138.07	135.31	137.38	137.27	0.65%	1,066,124
Apr 28, 2025	136.22	137.54	135.08	136.49	136.38	0.89%	800,204
Apr 25, 2025	134.33	135.94	133.44	135.29	135.18	0.19%	711,519
Apr 24, 2025	133.68	135.60	132.24	135.03	134.92	1.02%	890,496
Apr 23, 2025	135.25	135.98	132.50	133.66	133.55	0.72%	966,983
Apr 22, 2025	130.39	133.09	130.14	132.70	132.59	2.50%	1,016,304
Apr 21, 2025	133.10	133.10	128.14	129.46	129.35	-3.66%	681,299
Apr 17, 2025	134.79	136.29	133.38	134.38	134.27	-0.10%	762,566
Apr 16, 2025	133.34	134.90	132.45	134.52	134.41	0.68%	1,900,141
Apr 15, 2025	131.75	133.78	131.50	133.61	133.50	1.81%	1,005,160
Apr 14, 2025	130.58	131.85	129.23	131.24	131.13	2.47%	854,272
Apr 11, 2025	125.20	128.41	122.84	128.08	127.97	2.16%	1,673,031
Apr 10, 2025	126.91	128.14	122.58	125.37	125.27	-2.07%	1,376,131
Apr 9, 2025	125.33	128.56	119.44	128.02	127.91	2.03%	3,377,499
Apr 8, 2025	131.99	133.55	124.19	125.47	125.37	-4.19%	2,066,892