Cushman & Wakefield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.32	12.34	11.59	11.64	11.64	-4.90%	2,501,265
Feb 20, 2025	12.82	13.00	12.21	12.24	12.24	-5.99%	2,170,524
Feb 19, 2025	13.05	13.21	12.87	13.02	13.02	-1.21%	2,447,682
Feb 18, 2025	13.04	13.24	12.96	13.18	13.18	-0.45%	1,243,648
Feb 14, 2025	13.10	13.47	13.10	13.24	13.24	2.64%	1,434,000
Feb 13, 2025	12.86	12.95	12.68	12.90	12.90	1.18%	1,211,399
Feb 12, 2025	12.68	12.88	12.60	12.75	12.75	-2.60%	1,197,968
Feb 11, 2025	13.09	13.18	12.97	13.09	13.09	-1.06%	1,087,308
Feb 10, 2025	13.08	13.31	12.91	13.23	13.23	1.30%	1,785,533
Feb 7, 2025	13.30	13.31	13.02	13.06	13.06	-1.80%	999,708
Feb 6, 2025	13.59	13.63	13.12	13.30	13.30	-1.92%	1,550,709
Feb 5, 2025	13.62	13.78	13.28	13.56	13.56	0.82%	2,248,707
Feb 4, 2025	13.14	13.45	13.10	13.45	13.45	2.13%	2,877,658
Feb 3, 2025	13.49	13.49	13.10	13.17	13.17	-4.50%	2,009,982
Jan 31, 2025	13.79	14.00	13.75	13.79	13.79	-0.58%	1,446,219
Jan 30, 2025	13.82	14.00	13.68	13.87	13.87	1.99%	1,409,707
Jan 29, 2025	13.68	13.74	13.44	13.60	13.60	-0.80%	1,127,605
Jan 28, 2025	13.80	14.04	13.69	13.71	13.71	-1.01%	946,787
Jan 27, 2025	13.48	14.28	13.43	13.85	13.85	2.52%	1,590,287
Jan 24, 2025	13.39	13.73	13.39	13.51	13.51	0.45%	1,360,742
Jan 23, 2025	13.23	13.55	13.21	13.45	13.45	0.90%	977,738
Jan 22, 2025	13.53	13.61	13.29	13.33	13.33	-2.49%	1,300,630
Jan 21, 2025	13.56	13.82	13.48	13.67	13.67	2.63%	1,149,708
Jan 17, 2025	13.30	13.39	13.03	13.32	13.32	1.37%	932,455
Jan 16, 2025	12.96	13.25	12.91	13.14	13.14	1.86%	1,534,279
Jan 15, 2025	12.76	12.98	12.63	12.90	12.90	6.70%	1,559,107
Jan 14, 2025	12.19	12.23	11.94	12.09	12.09	1.17%	939,600
Jan 13, 2025	11.65	11.95	11.63	11.95	11.95	1.27%	1,108,724
Jan 10, 2025	11.81	11.90	11.53	11.80	11.80	-3.20%	1,893,879
Jan 8, 2025	12.07	12.22	11.76	12.19	12.19	-0.81%	1,833,456
Jan 7, 2025	12.81	12.98	12.27	12.29	12.29	-4.36%	1,801,692
Jan 6, 2025	12.84	13.04	12.72	12.85	12.85	0.23%	1,799,617
Jan 3, 2025	12.64	12.88	12.55	12.82	12.82	1.83%	1,730,891
Jan 2, 2025	13.10	13.12	12.57	12.59	12.59	-3.75%	1,201,298
Dec 31, 2024	13.15	13.26	12.90	13.08	13.08	0.46%	904,718
Dec 30, 2024	13.01	13.22	12.83	13.02	13.02	-0.38%	813,142
Dec 27, 2024	13.14	13.26	12.96	13.07	13.07	-1.95%	851,957
Dec 26, 2024	13.23	13.38	13.18	13.33	13.33	-0.37%	667,551
Dec 24, 2024	13.30	13.39	13.16	13.38	13.38	0.83%	451,066
Dec 23, 2024	12.85	13.31	12.85	13.27	13.27	1.38%	1,462,389
Dec 20, 2024	12.80	13.29	12.60	13.09	13.09	1.08%	4,304,669
Dec 19, 2024	13.49	13.78	12.89	12.95	12.95	-3.14%	1,904,273
Dec 18, 2024	14.70	14.70	13.27	13.37	13.37	-8.55%	2,027,853
Dec 17, 2024	14.89	14.99	14.52	14.62	14.62	-2.66%	1,438,605
Dec 16, 2024	14.97	15.17	14.76	15.02	15.02	1.01%	1,461,639
Dec 13, 2024	15.31	15.39	14.75	14.87	14.87	-3.13%	1,044,939
Dec 12, 2024	15.26	15.46	15.23	15.35	15.35	0.39%	1,174,570
Dec 11, 2024	15.35	15.35	15.13	15.29	15.29	1.06%	1,860,219
Dec 10, 2024	15.14	15.51	15.04	15.13	15.13	-0.46%	3,159,778
Dec 9, 2024	15.15	15.48	15.02	15.20	15.20	0.73%	1,305,126
Dec 6, 2024	15.09	15.36	15.05	15.09	15.09	-0.46%	1,533,392
Dec 5, 2024	15.05	15.25	14.95	15.16	15.16	0.26%	1,059,235
Dec 4, 2024	15.07	15.21	14.85	15.12	15.12	-0.53%	1,436,810
Dec 3, 2024	15.28	15.37	15.10	15.20	15.20	0.13%	1,184,460
Dec 2, 2024	15.29	15.39	14.98	15.18	15.18	-0.78%	1,635,779
Nov 29, 2024	15.58	15.61	15.26	15.30	15.30	-1.16%	596,405
Nov 27, 2024	15.48	15.64	15.27	15.48	15.48	1.64%	1,584,569
Nov 26, 2024	14.98	15.25	14.95	15.23	15.23	0.40%	1,094,540
Nov 25, 2024	14.68	15.26	14.68	15.17	15.17	5.06%	2,069,596
Nov 22, 2024	14.22	14.52	14.22	14.44	14.44	2.12%	975,293
Nov 21, 2024	13.94	14.19	13.83	14.14	14.14	2.32%	1,162,736
Nov 20, 2024	13.78	13.89	13.57	13.82	13.82	-0.65%	1,196,014
Nov 19, 2024	13.75	14.02	13.70	13.91	13.91	-0.14%	1,053,503
Nov 18, 2024	13.79	13.97	13.70	13.93	13.93	0.65%	988,678
Nov 15, 2024	14.15	14.15	13.81	13.84	13.84	-1.91%	1,375,289
Nov 14, 2024	14.39	14.43	14.05	14.11	14.11	-2.29%	1,323,356
Nov 13, 2024	14.81	14.90	14.43	14.44	14.44	-1.23%	1,392,235
Nov 12, 2024	14.99	15.16	14.58	14.62	14.62	-3.05%	1,585,985
Nov 11, 2024	15.13	15.25	14.85	15.08	15.08	1.07%	1,275,624
Nov 8, 2024	14.87	15.09	14.78	14.92	14.92	0.27%	1,256,012
Nov 7, 2024	14.62	15.10	14.59	14.88	14.88	1.71%	1,911,606
Nov 6, 2024	15.63	16.11	14.40	14.63	14.63	-3.56%	4,865,041
Nov 5, 2024	13.80	15.98	13.62	15.17	15.17	15.45%	6,619,573
Nov 4, 2024	12.97	13.34	12.97	13.14	13.14	0.84%	1,814,144
Nov 1, 2024	13.64	13.77	12.93	13.03	13.03	-3.84%	2,538,331
Oct 31, 2024	13.52	13.71	13.52	13.55	13.55	-0.22%	1,926,886
Oct 30, 2024	13.40	13.70	13.40	13.58	13.58	0.82%	1,602,011
Oct 29, 2024	13.38	13.54	13.31	13.47	13.47	-0.88%	1,355,001
Oct 28, 2024	13.61	13.74	13.44	13.59	13.59	1.42%	2,595,462
Oct 25, 2024	13.65	13.65	13.32	13.40	13.40	-1.11%	2,872,950
Oct 24, 2024	12.97	13.87	12.92	13.55	13.55	6.44%	3,926,544
Oct 23, 2024	12.70	12.79	12.58	12.73	12.73	-0.93%	1,041,018
Oct 22, 2024	12.92	13.00	12.76	12.85	12.85	-1.38%	1,822,348
Oct 21, 2024	13.33	13.41	13.00	13.03	13.03	-2.83%	1,936,512
Oct 18, 2024	13.31	13.47	13.27	13.41	13.41	0.83%	1,419,018
Oct 17, 2024	13.06	13.44	13.00	13.30	13.30	1.53%	2,421,542
Oct 16, 2024	12.94	13.18	12.86	13.10	13.10	2.34%	2,223,044
Oct 15, 2024	12.52	12.99	12.50	12.80	12.80	2.48%	2,681,988
Oct 14, 2024	12.43	12.57	12.36	12.49	12.49	-0.32%	1,592,694
Oct 11, 2024	12.36	12.58	12.36	12.53	12.53	1.54%	1,741,803
Oct 10, 2024	12.34	12.40	12.22	12.34	12.34	-1.04%	1,429,110
Oct 9, 2024	12.40	12.68	12.40	12.47	12.47	-0.32%	1,825,214
Oct 8, 2024	12.53	12.71	12.45	12.51	12.51	0.56%	2,866,772
Oct 7, 2024	12.52	12.59	12.29	12.44	12.44	-1.43%	1,458,348
Oct 4, 2024	13.37	13.41	12.61	12.62	12.62	-4.54%	2,470,935
Oct 3, 2024	13.33	13.48	13.11	13.22	13.22	-1.78%	1,707,089
Oct 2, 2024	13.27	13.55	13.18	13.46	13.46	0.37%	1,615,134
Oct 1, 2024	13.53	13.59	13.13	13.41	13.41	-1.61%	1,972,437
Sep 30, 2024	13.58	13.76	13.53	13.63	13.63	-0.15%	1,491,882
Sep 27, 2024	13.94	13.94	13.56	13.65	13.65	-1.09%	1,858,847