Cushman & Wakefield plc (CWK)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

14.44

+0.30

(+2.12%)

At close: 04:00PM EST

14.13

-0.31

(-2.15%)

After hours:

06:11PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	14.22	14.52	14.22	14.44	14.44	975,300
Nov 21, 2024	13.94	14.19	13.83	14.14	14.14	1,162,700
Nov 20, 2024	13.78	13.89	13.57	13.82	13.82	1,196,000
Nov 19, 2024	13.75	14.02	13.70	13.91	13.91	1,053,500
Nov 18, 2024	13.79	13.97	13.70	13.93	13.93	988,700
Nov 15, 2024	14.15	14.15	13.81	13.84	13.84	1,375,300
Nov 14, 2024	14.39	14.43	14.05	14.11	14.11	1,323,300
Nov 13, 2024	14.81	14.90	14.43	14.44	14.44	1,392,200
Nov 12, 2024	14.99	15.16	14.58	14.62	14.62	1,586,000
Nov 11, 2024	15.13	15.25	14.85	15.08	15.08	1,275,600
Nov 08, 2024	14.87	15.09	14.78	14.92	14.92	1,256,000
Nov 07, 2024	14.62	15.10	14.59	14.88	14.88	1,911,600
Nov 06, 2024	15.63	16.11	14.40	14.63	14.63	4,865,000
Nov 05, 2024	13.80	15.98	13.62	15.17	15.17	6,619,500
Nov 04, 2024	12.97	13.34	12.97	13.14	13.14	1,814,100
Nov 01, 2024	13.64	13.77	12.93	13.03	13.03	2,538,300
Oct 31, 2024	13.52	13.71	13.52	13.55	13.55	1,926,900
Oct 30, 2024	13.40	13.70	13.40	13.58	13.58	1,602,000
Oct 29, 2024	13.38	13.54	13.31	13.47	13.47	1,355,000
Oct 28, 2024	13.61	13.74	13.44	13.59	13.59	2,595,500
Oct 25, 2024	13.65	13.65	13.32	13.40	13.40	2,872,900
Oct 24, 2024	12.97	13.87	12.92	13.55	13.55	3,926,500
Oct 23, 2024	12.70	12.79	12.58	12.73	12.73	1,041,000
Oct 22, 2024	12.92	13.00	12.76	12.85	12.85	1,822,300
Oct 21, 2024	13.33	13.41	13.00	13.03	13.03	1,936,500
Oct 18, 2024	13.31	13.47	13.27	13.41	13.41	1,419,000
Oct 17, 2024	13.06	13.44	13.00	13.30	13.30	2,421,500
Oct 16, 2024	12.94	13.18	12.86	13.10	13.10	2,223,000
Oct 15, 2024	12.52	12.99	12.50	12.80	12.80	2,682,000
Oct 14, 2024	12.43	12.57	12.36	12.49	12.49	1,592,700
Oct 11, 2024	12.36	12.58	12.36	12.53	12.53	1,741,800
Oct 10, 2024	12.34	12.40	12.22	12.34	12.34	1,429,100
Oct 09, 2024	12.40	12.68	12.40	12.47	12.47	1,825,200
Oct 08, 2024	12.53	12.71	12.45	12.51	12.51	2,866,800
Oct 07, 2024	12.52	12.59	12.29	12.44	12.44	1,458,300
Oct 04, 2024	13.37	13.41	12.61	12.62	12.62	2,470,900
Oct 03, 2024	13.33	13.48	13.11	13.22	13.22	1,707,100
Oct 02, 2024	13.27	13.55	13.18	13.46	13.46	1,615,100
Oct 01, 2024	13.53	13.59	13.13	13.41	13.41	1,972,400
Sep 30, 2024	13.58	13.76	13.53	13.63	13.63	1,491,900
Sep 27, 2024	13.94	13.94	13.56	13.65	13.65	1,858,800
Sep 26, 2024	13.81	13.99	13.63	13.80	13.80	1,609,800
Sep 25, 2024	13.52	13.63	13.44	13.53	13.53	1,773,900
Sep 24, 2024	13.48	13.67	13.43	13.60	13.60	1,637,600
Sep 23, 2024	13.55	13.60	13.32	13.48	13.48	1,654,700
Sep 20, 2024	13.62	13.83	13.43	13.43	13.43	9,095,800
Sep 19, 2024	13.77	13.82	13.64	13.72	13.72	1,942,000
Sep 18, 2024	13.30	13.93	13.29	13.47	13.47	2,140,900
Sep 17, 2024	13.48	13.72	13.30	13.30	13.30	2,212,300
Sep 16, 2024	13.48	13.62	13.25	13.38	13.38	1,585,600
Sep 13, 2024	13.00	13.42	12.95	13.41	13.41	3,045,300
Sep 12, 2024	12.82	12.98	12.62	12.81	12.81	2,228,600
Sep 11, 2024	12.38	12.76	12.23	12.72	12.72	1,964,500
Sep 10, 2024	12.38	12.56	12.24	12.52	12.52	1,353,300
Sep 09, 2024	12.28	12.50	12.28	12.39	12.39	1,592,800
Sep 06, 2024	12.69	12.77	12.31	12.38	12.38	1,126,700
Sep 05, 2024	12.84	12.89	12.63	12.67	12.67	1,175,200
Sep 04, 2024	12.87	12.94	12.60	12.74	12.74	1,110,000
Sep 03, 2024	12.81	12.94	12.73	12.86	12.86	1,941,100
Aug 30, 2024	12.96	13.06	12.81	13.00	13.00	2,416,900
Aug 29, 2024	13.10	13.11	12.84	12.87	12.87	1,765,400
Aug 28, 2024	12.97	13.14	12.94	12.96	12.96	1,636,700
Aug 27, 2024	13.09	13.14	12.95	13.00	13.00	1,626,900
Aug 26, 2024	13.55	13.60	13.29	13.30	13.30	1,496,300
Aug 23, 2024	12.99	13.54	12.88	13.38	13.38	1,902,200
Aug 22, 2024	12.87	12.98	12.78	12.85	12.85	1,220,900
Aug 21, 2024	12.91	12.92	12.70	12.86	12.86	1,458,900
Aug 20, 2024	12.86	12.93	12.74	12.80	12.80	1,414,800
Aug 19, 2024	12.75	12.95	12.75	12.92	12.92	1,178,700
Aug 16, 2024	12.69	12.93	12.69	12.79	12.79	1,569,900
Aug 15, 2024	12.90	12.99	12.66	12.70	12.70	1,955,000
Aug 14, 2024	12.69	12.82	12.56	12.61	12.61	1,792,800
Aug 13, 2024	12.32	12.72	12.28	12.67	12.67	1,120,500
Aug 12, 2024	12.55	12.55	12.05	12.15	12.15	1,112,200
Aug 09, 2024	12.52	12.64	12.39	12.57	12.57	1,229,300
Aug 08, 2024	12.27	12.60	12.14	12.53	12.53	989,600
Aug 07, 2024	12.45	12.50	11.99	12.04	12.04	1,622,500
Aug 06, 2024	11.84	12.47	11.59	12.21	12.21	1,806,500
Aug 05, 2024	11.63	12.11	11.55	11.94	11.94	2,170,800
Aug 02, 2024	12.16	12.43	12.00	12.40	12.40	1,988,200
Aug 01, 2024	13.11	13.29	12.60	12.70	12.70	2,509,500
Jul 31, 2024	12.90	13.52	12.80	13.11	13.11	2,483,500
Jul 30, 2024	13.03	13.12	12.35	12.83	12.83	3,566,500
Jul 29, 2024	13.61	13.79	13.21	13.31	13.31	2,383,000
Jul 26, 2024	13.53	13.64	13.29	13.54	13.54	1,456,300
Jul 25, 2024	12.60	13.35	12.51	13.17	13.17	4,189,900
Jul 24, 2024	12.89	13.14	12.43	12.44	12.44	2,484,400
Jul 23, 2024	12.74	13.30	12.74	13.07	13.07	3,198,000
Jul 22, 2024	12.55	12.87	12.46	12.78	12.78	2,733,900
Jul 19, 2024	12.44	12.66	12.39	12.46	12.46	1,096,900
Jul 18, 2024	12.58	12.99	12.36	12.51	12.51	1,718,400
Jul 17, 2024	12.52	12.80	12.29	12.67	12.67	2,572,100
Jul 16, 2024	12.27	12.77	12.27	12.68	12.68	2,984,900
Jul 15, 2024	12.08	12.30	11.97	12.06	12.06	2,319,500
Jul 12, 2024	11.89	12.16	11.86	11.99	11.99	2,241,400
Jul 11, 2024	11.53	11.82	11.48	11.80	11.80	2,435,800
Jul 10, 2024	10.98	11.11	10.81	11.10	11.10	1,381,200
Jul 09, 2024	10.77	11.07	10.68	10.91	10.91	1,625,600
Jul 08, 2024	10.50	10.84	10.47	10.83	10.83	2,010,000
Jul 05, 2024	10.41	10.53	10.27	10.41	10.41	1,263,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.16(+0.97%)

Nasdaq19,003.65+31.23(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18+1.08(+1.54%)

Gold2,718.20+43.30(+1.62%)

Cushman & Wakefield plc (CWK)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.16(+0.97%)

Nasdaq
19,003.65
+31.23(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
+1.08(+1.54%)

Gold
2,718.20
+43.30(+1.62%)