Tradeweb Markets Inc. - Class A Common Stock (TW)

Historical Prices For Tradeweb Markets Inc. - Class A Common Stock (TW)

Date Range:

2025-01-14 - 2025-04-14

Date	Open	High	Low	Close	Volume	Adjusted Close
4/11/2025	125.20	128.41	122.84	128.08	1,673,031	128.08
4/10/2025	126.91	128.14	122.58	125.37	1,377,026	125.37
4/09/2025	125.33	128.56	119.44	128.02	3,377,499	128.02
4/08/2025	131.99	133.55	124.19	125.47	2,066,802	125.47
4/07/2025	127.60	131.65	123.69	130.96	2,679,916	130.96
4/04/2025	144.58	146.00	132.89	133.40	2,665,873	133.40
4/03/2025	147.18	152.65	146.51	149.02	1,765,733	149.02
4/02/2025	146.84	150.70	146.37	148.49	1,606,241	148.49
4/01/2025	148.52	150.31	147.11	147.95	1,435,985	147.95
3/31/2025	145.53	148.98	145.51	148.46	1,699,712	148.46
3/28/2025	145.81	146.99	144.15	146.77	1,193,156	146.77
3/27/2025	144.77	147.41	144.14	146.26	659,000	146.26
3/26/2025	145.64	146.31	143.95	145.36	550,591	145.36
3/25/2025	144.56	145.74	143.39	145.54	778,126	145.54
3/24/2025	142.89	144.86	142.86	144.08	931,614	144.08
3/21/2025	141.73	142.91	140.47	142.41	1,472,833	142.41
3/20/2025	141.16	143.82	140.79	143.00	1,337,330	143.00
3/19/2025	140.27	142.46	139.00	142.27	1,063,179	142.27
3/18/2025	140.70	142.78	139.14	140.43	1,188,207	140.43
3/17/2025	135.94	142.23	135.63	141.57	993,992	141.57
3/14/2025	133.94	135.91	133.94	135.80	844,520	135.80
3/13/2025	132.59	134.32	132.35	133.65	667,967	133.65
3/12/2025	136.67	136.83	132.88	133.30	1,264,489	133.30
3/11/2025	133.56	137.11	133.45	135.29	1,557,605	135.29
3/10/2025	131.64	134.34	131.04	133.06	1,021,287	133.06
3/07/2025	132.80	134.04	130.32	133.23	890,564	133.23
3/06/2025	132.24	134.70	130.00	132.83	1,096,726	132.83
3/05/2025	133.74	139.45	133.40	135.09	620,519	135.09
3/04/2025	136.53	137.00	132.67	133.52	889,615	133.52
3/03/2025	136.38	140.48	136.14	137.05	1,591,721	137.05
2/28/2025	131.15	135.67	131.15	135.37	1,276,591	135.25
2/27/2025	131.85	134.14	130.94	131.08	785,023	130.96
2/26/2025	132.02	133.51	130.92	131.01	698,913	130.89
2/25/2025	132.53	133.46	129.32	132.12	1,135,025	132.00
2/24/2025	133.97	134.16	131.41	132.28	1,268,210	132.16
2/21/2025	129.88	134.85	129.69	134.15	2,071,622	134.03
2/20/2025	129.23	131.74	128.33	129.88	1,500,405	129.76
2/19/2025	127.45	129.81	127.04	129.57	1,031,761	129.46
2/18/2025	127.69	127.69	126.01	127.25	733,069	127.14
2/14/2025	127.38	128.00	125.61	127.03	1,046,832	126.92
2/13/2025	127.09	128.77	126.54	128.35	1,113,012	128.24
2/12/2025	124.14	127.36	124.06	126.90	1,091,560	126.79
2/11/2025	124.46	124.99	122.53	124.45	1,097,552	124.34
2/10/2025	124.71	128.35	124.71	125.06	1,570,528	124.95
2/07/2025	123.00	124.81	122.31	124.35	1,911,070	124.24
2/06/2025	127.77	128.53	123.28	123.42	1,622,954	123.31
2/05/2025	125.85	126.80	124.19	125.18	1,259,512	125.07
2/04/2025	127.34	128.31	125.62	125.69	1,043,220	125.58
2/03/2025	124.21	127.81	123.81	127.56	1,127,051	127.45
1/31/2025	127.94	128.48	126.17	126.90	1,817,127	126.79
1/30/2025	129.18	130.07	127.63	127.93	663,120	127.82
1/29/2025	128.41	129.50	125.92	127.87	782,590	127.76
1/28/2025	128.08	129.99	127.16	128.88	551,562	128.77
1/27/2025	130.00	130.00	127.02	128.14	807,354	128.03
1/24/2025	131.07	132.14	130.39	131.00	866,045	130.88
1/23/2025	128.01	131.05	128.01	131.00	831,096	130.88
1/22/2025	128.00	129.06	127.08	128.57	1,164,568	128.46
1/21/2025	129.87	129.87	126.92	127.91	1,154,863	127.80
1/17/2025	132.00	132.00	128.98	129.02	780,942	128.91
1/16/2025	130.52	131.74	129.04	131.16	698,541	131.04
1/15/2025	133.34	134.21	126.02	129.07	1,829,971	128.96
1/14/2025	130.54	133.12	129.73	131.93	845,039	131.81