Tradeweb Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	105.15	106.32	103.80	103.86	103.86	-0.12%	1,320,442
Jan 8, 2026	106.23	107.00	103.69	103.98	103.98	-2.04%	1,460,517
Jan 7, 2026	110.72	110.98	105.16	106.15	106.15	-4.13%	2,050,705
Jan 6, 2026	110.50	111.89	110.37	110.72	110.72	0.20%	1,803,988
Jan 5, 2026	106.20	110.99	105.91	110.50	110.50	4.05%	1,490,450
Jan 2, 2026	107.30	107.30	105.47	106.20	106.20	-1.25%	1,168,844
Dec 31, 2025	107.86	108.43	107.36	107.54	107.54	-0.30%	822,882
Dec 30, 2025	107.75	108.50	107.48	107.86	107.86	-0.38%	740,282
Dec 29, 2025	106.94	108.82	106.94	108.27	108.27	0.44%	649,853
Dec 26, 2025	107.10	107.88	106.66	107.80	107.80	0.52%	648,483
Dec 24, 2025	106.97	107.88	106.27	107.24	107.24	-0.03%	326,218
Dec 23, 2025	106.30	107.69	106.21	107.27	107.27	0.96%	1,161,798
Dec 22, 2025	104.82	106.99	104.78	106.25	106.25	1.66%	1,019,248
Dec 19, 2025	103.38	105.79	103.16	104.52	104.52	1.02%	2,376,699
Dec 18, 2025	103.21	105.41	103.09	103.46	103.46	-1.14%	2,071,733
Dec 17, 2025	104.33	105.70	104.04	104.65	104.65	0.79%	1,406,039
Dec 16, 2025	104.36	104.91	103.60	103.83	103.83	-0.36%	1,325,405
Dec 15, 2025	107.56	107.58	103.99	104.20	104.20	-2.77%	1,909,473
Dec 12, 2025	107.34	108.16	105.88	107.17	107.17	-0.78%	1,067,308
Dec 11, 2025	106.45	108.88	106.45	108.01	108.01	1.14%	841,088
Dec 10, 2025	107.03	108.29	106.20	106.79	106.79	-0.21%	1,181,885
Dec 9, 2025	105.57	107.85	105.48	107.01	107.01	1.51%	938,702
Dec 8, 2025	107.55	107.60	104.86	105.42	105.42	-2.18%	846,713
Dec 5, 2025	107.33	107.90	106.56	107.77	107.77	-0.13%	757,130
Dec 4, 2025	109.23	109.64	106.91	107.91	107.91	-0.14%	1,007,899
Dec 3, 2025	106.93	108.54	106.47	108.06	108.06	1.69%	1,245,564
Dec 2, 2025	106.78	107.65	106.15	106.26	106.26	-0.50%	802,977
Dec 1, 2025	108.21	108.77	105.96	106.79	106.79	-1.90%	1,058,363
Nov 28, 2025	108.11	109.48	107.76	108.86	108.74	0.87%	417,628
Nov 26, 2025	107.72	108.58	107.27	107.92	107.80	0.39%	799,679
Nov 25, 2025	105.26	107.66	105.02	107.50	107.38	2.28%	1,268,041
Nov 24, 2025	106.70	106.97	105.00	105.10	104.98	-1.28%	1,564,388
Nov 21, 2025	107.32	107.63	105.82	106.46	106.34	-0.33%	1,373,975
Nov 20, 2025	108.16	108.57	106.49	106.81	106.69	-0.58%	1,360,838
Nov 19, 2025	109.74	109.74	107.26	107.43	107.31	-2.01%	1,493,680
Nov 18, 2025	109.26	110.55	108.85	109.63	109.51	-0.02%	1,022,820
Nov 17, 2025	109.34	110.36	108.94	109.65	109.53	0.12%	1,351,091
Nov 14, 2025	109.77	110.69	108.43	109.52	109.40	-0.46%	1,151,983
Nov 13, 2025	110.18	112.12	109.61	110.03	109.91	0.10%	1,139,697
Nov 12, 2025	110.89	111.21	109.63	109.92	109.80	-0.40%	1,335,690
Nov 11, 2025	109.50	110.85	109.50	110.36	110.24	0.78%	676,431
Nov 10, 2025	109.26	109.94	107.86	109.51	109.39	0.37%	944,726
Nov 7, 2025	106.10	109.27	105.70	109.11	108.99	2.09%	1,350,030
Nov 6, 2025	104.94	107.06	104.81	106.88	106.76	2.37%	1,088,362
Nov 5, 2025	104.86	106.14	104.07	104.41	104.29	-0.42%	1,608,015
Nov 4, 2025	105.68	106.46	103.10	104.85	104.73	-0.46%	1,676,920
Nov 3, 2025	105.25	106.12	102.72	105.33	105.21	-0.06%	1,306,560
Oct 31, 2025	105.09	105.77	102.95	105.39	105.27	1.19%	2,098,800
Oct 30, 2025	104.49	108.46	103.50	104.15	104.04	-1.22%	1,967,804
Oct 29, 2025	107.68	108.02	105.15	105.44	105.32	-2.41%	1,575,976