Tradeweb Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	98.40	100.24	98.00	99.31	-	1.05%	1,324,833
Jun 8, 2026	102.01	102.01	97.75	98.28	98.28	-4.15%	1,884,352
Jun 5, 2026	101.59	103.38	101.33	102.53	102.53	1.92%	2,299,236
Jun 4, 2026	102.65	103.11	100.48	100.60	100.60	0.17%	1,647,328
Jun 3, 2026	98.06	101.38	97.41	100.43	100.43	2.50%	2,544,282
Jun 2, 2026	99.87	99.87	94.25	97.98	97.98	-2.21%	3,055,293
Jun 1, 2026	100.47	104.29	99.81	100.19	100.19	0.08%	2,684,916
May 29, 2026	99.65	100.35	98.82	100.25	100.11	0.60%	2,694,121
May 28, 2026	100.79	101.23	99.34	99.65	99.51	-1.22%	2,659,621
May 27, 2026	101.29	102.06	100.00	100.88	100.74	-1.37%	2,121,807
May 26, 2026	105.47	106.04	101.58	102.28	102.14	-3.69%	2,252,307
May 22, 2026	105.58	107.39	105.15	106.20	106.05	0.48%	1,928,378
May 21, 2026	106.71	107.32	103.48	105.69	105.54	-0.96%	2,418,430
May 20, 2026	109.97	109.98	106.11	106.71	106.56	-3.73%	2,223,027
May 19, 2026	112.43	113.39	110.75	110.84	110.69	-1.41%	2,288,348
May 18, 2026	110.34	113.08	110.04	112.43	112.27	1.34%	1,251,174
May 15, 2026	110.97	111.50	108.02	110.94	110.79	1.06%	1,060,873
May 14, 2026	109.87	111.20	108.38	109.78	109.63	-0.08%	956,432
May 13, 2026	109.22	110.35	105.91	109.87	109.72	0.60%	1,387,114
May 12, 2026	109.94	110.69	109.09	109.21	109.06	-0.66%	1,168,428
May 11, 2026	108.81	110.47	108.26	109.94	109.79	1.04%	1,214,955
May 8, 2026	110.75	111.59	108.48	108.81	108.66	-1.48%	927,296
May 7, 2026	108.51	111.20	108.05	110.45	110.30	0.93%	1,596,427
May 6, 2026	110.21	111.01	107.85	109.43	109.28	-0.71%	1,108,125
May 5, 2026	112.18	113.28	109.56	110.21	110.06	-2.09%	1,030,613
May 4, 2026	112.27	114.14	111.50	112.56	112.40	0.79%	1,208,268
May 1, 2026	113.44	114.38	111.45	111.68	111.52	-1.39%	1,097,807
Apr 30, 2026	117.09	117.51	113.08	113.25	113.09	-4.12%	1,590,181
Apr 29, 2026	107.81	118.26	107.05	118.12	117.96	5.13%	3,343,458
Apr 28, 2026	112.97	113.15	111.04	112.36	112.20	0.83%	1,723,701
Apr 27, 2026	113.73	114.08	111.09	111.44	111.28	-1.63%	1,914,302
Apr 24, 2026	112.89	113.62	110.72	113.29	113.13	-0.29%	1,464,996
Apr 23, 2026	114.04	114.50	111.86	113.62	113.46	-0.37%	1,060,790
Apr 22, 2026	115.07	116.00	112.95	114.04	113.88	-0.45%	1,511,197
Apr 21, 2026	115.87	115.87	113.77	114.56	114.40	-0.49%	1,432,631
Apr 20, 2026	118.18	118.48	114.53	115.12	114.96	-2.72%	1,354,116
Apr 17, 2026	121.37	121.37	116.25	118.34	118.17	-2.97%	1,425,126
Apr 16, 2026	120.88	122.48	119.90	121.96	121.79	1.04%	1,398,259
Apr 15, 2026	122.24	122.57	119.31	120.71	120.54	-0.59%	1,503,570
Apr 14, 2026	123.89	124.34	121.08	121.43	121.26	-2.12%	1,219,252
Apr 13, 2026	120.98	124.08	119.90	124.06	123.89	2.16%	1,307,422
Apr 10, 2026	121.63	122.57	119.75	121.44	121.27	-0.79%	1,167,681
Apr 9, 2026	124.99	125.52	121.52	122.41	122.24	-3.19%	1,495,547
Apr 8, 2026	124.12	127.69	122.70	126.44	126.26	1.30%	1,435,080
Apr 7, 2026	123.79	125.48	123.61	124.82	124.65	1.02%	1,114,970
Apr 6, 2026	123.16	124.39	122.84	123.56	123.39	0.29%	778,240
Apr 2, 2026	119.59	123.45	118.45	123.20	123.03	3.91%	1,610,166
Apr 1, 2026	117.29	118.79	116.12	118.56	118.39	0.76%	1,304,111
Mar 31, 2026	117.00	119.66	115.73	117.66	117.50	0.68%	1,664,375
Mar 30, 2026	117.58	118.04	115.85	116.87	116.71	0.26%	911,514