Cushman & Wakefield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	13.81	13.99	13.63	13.80	13.80	2.00%	1,609,837
Sep 25, 2024	13.52	13.63	13.44	13.53	13.53	-0.51%	1,773,879
Sep 24, 2024	13.48	13.67	13.43	13.60	13.60	0.89%	1,637,612
Sep 23, 2024	13.55	13.60	13.32	13.48	13.48	0.37%	1,654,703
Sep 20, 2024	13.62	13.83	13.43	13.43	13.43	-2.11%	9,095,823
Sep 19, 2024	13.77	13.82	13.64	13.72	13.72	1.86%	1,941,996
Sep 18, 2024	13.30	13.93	13.29	13.47	13.47	1.28%	2,140,915
Sep 17, 2024	13.48	13.72	13.30	13.30	13.30	-0.60%	2,212,262
Sep 16, 2024	13.48	13.62	13.25	13.38	13.38	-0.22%	1,585,585
Sep 13, 2024	13.00	13.42	12.95	13.41	13.41	4.68%	3,045,306
Sep 12, 2024	12.82	12.98	12.62	12.81	12.81	0.71%	2,228,627
Sep 11, 2024	12.38	12.76	12.23	12.72	12.72	1.60%	1,964,510
Sep 10, 2024	12.38	12.56	12.24	12.52	12.52	1.05%	1,353,258
Sep 9, 2024	12.28	12.50	12.28	12.39	12.39	0.08%	1,592,799
Sep 6, 2024	12.69	12.77	12.31	12.38	12.38	-2.29%	1,126,670
Sep 5, 2024	12.84	12.89	12.63	12.67	12.67	-0.55%	1,175,165
Sep 4, 2024	12.87	12.94	12.60	12.74	12.74	-0.93%	1,109,971
Sep 3, 2024	12.81	12.94	12.73	12.86	12.86	-1.08%	1,941,113
Aug 30, 2024	12.96	13.06	12.81	13.00	13.00	1.01%	2,416,861
Aug 29, 2024	13.10	13.11	12.84	12.87	12.87	-0.69%	1,765,384
Aug 28, 2024	12.97	13.14	12.94	12.96	12.96	-0.31%	1,636,898
Aug 27, 2024	13.09	13.14	12.95	13.00	13.00	-2.26%	1,626,895
Aug 26, 2024	13.55	13.60	13.29	13.30	13.30	-0.60%	1,496,261
Aug 23, 2024	12.99	13.54	12.88	13.38	13.38	4.12%	1,902,153
Aug 22, 2024	12.87	12.98	12.78	12.85	12.85	-0.08%	1,220,892
Aug 21, 2024	12.91	12.92	12.70	12.86	12.86	0.47%	1,458,973
Aug 20, 2024	12.86	12.93	12.74	12.80	12.80	-0.93%	1,414,767
Aug 19, 2024	12.75	12.95	12.75	12.92	12.92	1.02%	1,178,706
Aug 16, 2024	12.69	12.93	12.69	12.79	12.79	0.71%	1,569,941
Aug 15, 2024	12.90	12.99	12.66	12.70	12.70	0.71%	1,955,047
Aug 14, 2024	12.69	12.82	12.56	12.61	12.61	-0.47%	1,792,849
Aug 13, 2024	12.32	12.72	12.28	12.67	12.67	4.28%	1,120,503
Aug 12, 2024	12.55	12.55	12.05	12.15	12.15	-3.34%	1,112,219
Aug 9, 2024	12.52	12.64	12.39	12.57	12.57	0.32%	1,229,316
Aug 8, 2024	12.27	12.60	12.14	12.53	12.53	4.07%	989,610
Aug 7, 2024	12.45	12.50	11.99	12.04	12.04	-1.39%	1,622,538
Aug 6, 2024	11.84	12.47	11.59	12.21	12.21	2.26%	1,806,459
Aug 5, 2024	11.63	12.11	11.55	11.94	11.94	-3.71%	2,170,824
Aug 2, 2024	12.16	12.43	12.00	12.40	12.40	-2.36%	1,988,224
Aug 1, 2024	13.11	13.29	12.60	12.70	12.70	-3.13%	2,509,504
Jul 31, 2024	12.90	13.52	12.80	13.11	13.11	2.18%	2,483,544
Jul 30, 2024	13.03	13.12	12.35	12.83	12.83	-3.61%	3,566,528
Jul 29, 2024	13.61	13.79	13.21	13.31	13.31	-1.70%	2,382,997
Jul 26, 2024	13.53	13.64	13.29	13.54	13.54	2.81%	1,456,325
Jul 25, 2024	12.60	13.35	12.51	13.17	13.17	5.87%	4,189,876
Jul 24, 2024	12.89	13.14	12.43	12.44	12.44	-4.82%	2,484,365
Jul 23, 2024	12.74	13.30	12.74	13.07	13.07	2.27%	3,197,961
Jul 22, 2024	12.55	12.87	12.46	12.78	12.78	2.57%	2,733,878
Jul 19, 2024	12.44	12.66	12.39	12.46	12.46	-0.40%	1,096,871
Jul 18, 2024	12.58	12.99	12.36	12.51	12.51	-1.26%	1,718,420
Jul 17, 2024	12.52	12.80	12.29	12.67	12.67	-0.08%	2,572,129
Jul 16, 2024	12.27	12.77	12.27	12.68	12.68	5.14%	2,984,854
Jul 15, 2024	12.08	12.30	11.97	12.06	12.06	0.58%	2,319,523
Jul 12, 2024	11.89	12.16	11.86	11.99	11.99	1.61%	2,241,367
Jul 11, 2024	11.53	11.82	11.48	11.80	11.80	6.31%	2,435,798
Jul 10, 2024	10.98	11.11	10.81	11.10	11.10	1.74%	1,381,243
Jul 9, 2024	10.77	11.07	10.68	10.91	10.91	0.74%	1,625,645
Jul 8, 2024	10.50	10.84	10.47	10.83	10.83	4.03%	2,009,972
Jul 5, 2024	10.41	10.53	10.27	10.41	10.41	-0.57%	1,263,930
Jul 3, 2024	10.28	10.54	10.18	10.47	10.47	2.85%	668,881
Jul 2, 2024	10.02	10.21	10.00	10.18	10.18	0.99%	1,153,282