Tradeweb Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	100.56	102.17	100.08	100.43	100.43	-0.56%	1,660,388
Aug 3, 2026	100.81	101.81	97.98	101.00	101.00	0.50%	2,420,574
Jul 31, 2026	97.49	101.96	96.53	100.50	100.50	2.76%	3,438,896
Jul 30, 2026	100.00	101.98	94.29	97.80	97.80	-9.60%	7,273,002
Jul 29, 2026	104.00	108.76	103.39	108.18	108.18	3.75%	2,410,545
Jul 28, 2026	102.53	105.36	102.05	104.27	104.27	2.21%	1,043,195
Jul 27, 2026	101.02	102.34	100.51	102.02	102.02	2.19%	722,437
Jul 24, 2026	99.78	100.62	98.35	99.83	99.83	-0.02%	760,390
Jul 23, 2026	99.52	100.66	98.80	99.85	99.85	1.01%	806,604
Jul 22, 2026	98.45	100.65	98.12	98.85	98.85	1.60%	1,047,444
Jul 21, 2026	99.18	100.63	97.17	97.29	97.29	-3.21%	1,009,525
Jul 20, 2026	100.42	101.63	99.02	100.52	100.52	0.62%	1,110,264
Jul 17, 2026	100.48	102.49	99.26	99.90	99.90	-1.27%	1,128,100
Jul 16, 2026	101.50	101.79	100.00	101.19	101.19	0.51%	1,266,707
Jul 15, 2026	99.35	102.57	98.11	100.68	100.68	1.87%	2,932,010
Jul 14, 2026	98.38	100.85	98.23	98.83	98.83	-0.85%	1,181,638
Jul 13, 2026	98.93	100.22	98.26	99.68	99.68	1.86%	1,327,555
Jul 10, 2026	98.36	101.00	97.01	97.86	97.86	0.76%	1,041,491
Jul 9, 2026	98.68	99.72	96.63	97.12	97.12	-2.73%	1,621,334
Jul 8, 2026	99.41	102.30	99.41	99.85	99.85	-0.41%	1,422,416
Jul 7, 2026	101.84	103.06	98.48	100.26	100.26	-2.10%	2,255,491
Jul 6, 2026	102.49	103.33	101.83	102.41	102.41	-0.37%	1,065,541
Jul 2, 2026	102.38	104.74	102.21	102.79	102.79	1.28%	1,141,662
Jul 1, 2026	100.66	102.59	100.61	101.49	101.49	1.84%	2,490,162
Jun 30, 2026	95.08	99.70	94.90	99.66	99.66	8.21%	3,381,728
Jun 29, 2026	94.35	95.43	91.54	92.10	92.10	-1.52%	1,881,326
Jun 26, 2026	92.69	93.76	92.00	93.52	93.52	2.21%	2,497,749
Jun 25, 2026	95.77	96.23	91.42	91.50	91.50	-4.74%	2,481,940
Jun 24, 2026	99.07	99.50	95.96	96.05	96.05	-3.16%	1,496,609
Jun 23, 2026	99.37	100.77	98.81	99.18	99.18	1.00%	1,396,363
Jun 22, 2026	99.10	99.69	97.97	98.20	98.20	-1.30%	967,538
Jun 18, 2026	100.21	102.29	99.15	99.49	99.49	-1.27%	1,560,818
Jun 17, 2026	101.64	101.64	98.59	100.77	100.77	-1.23%	1,549,693
Jun 16, 2026	102.60	103.05	99.42	102.03	102.03	0.29%	1,378,190
Jun 15, 2026	100.60	101.84	100.60	101.73	101.73	0.53%	1,087,265
Jun 12, 2026	99.84	101.38	98.84	101.19	101.19	2.21%	1,234,288
Jun 11, 2026	100.99	101.29	98.57	99.00	99.00	-1.97%	2,061,404
Jun 10, 2026	99.70	101.05	98.87	100.99	100.99	1.31%	1,128,450
Jun 9, 2026	98.28	100.36	97.51	99.68	99.68	1.42%	1,781,602
Jun 8, 2026	102.01	102.01	97.75	98.28	98.28	-4.15%	1,896,994
Jun 5, 2026	101.59	103.38	101.33	102.53	102.53	1.92%	2,372,351
Jun 4, 2026	102.65	103.11	100.48	100.60	100.60	0.17%	1,674,136
Jun 3, 2026	98.06	101.38	97.41	100.43	100.43	2.50%	2,692,360
Jun 2, 2026	99.87	99.87	94.25	97.98	97.98	-2.21%	3,056,075
Jun 1, 2026	100.47	104.29	99.81	100.19	100.19	0.08%	2,700,562
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