Cushman & Wakefield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	10.48	10.48	10.08	10.19	10.19	-2.67%	1,220,643
Mar 27, 2025	10.63	10.64	10.36	10.47	10.47	-1.51%	1,867,668
Mar 26, 2025	10.71	10.82	10.48	10.63	10.63	-0.28%	1,055,157
Mar 25, 2025	10.73	10.96	10.61	10.66	10.66	-1.20%	1,512,622
Mar 24, 2025	10.64	10.89	10.56	10.79	10.79	3.35%	1,878,459
Mar 21, 2025	10.37	10.53	10.22	10.44	10.44	-1.23%	3,997,324
Mar 20, 2025	10.34	10.72	10.34	10.57	10.57	0.67%	2,454,979
Mar 19, 2025	10.51	10.73	10.28	10.50	10.50	0.38%	2,425,403
Mar 18, 2025	10.61	10.72	10.43	10.46	10.46	-2.43%	1,283,414
Mar 17, 2025	10.55	10.84	10.55	10.72	10.72	0.28%	1,855,064
Mar 14, 2025	10.61	10.77	10.38	10.69	10.69	2.89%	1,960,983
Mar 13, 2025	11.09	11.11	10.34	10.39	10.39	-7.56%	1,725,236
Mar 12, 2025	11.27	11.41	11.16	11.24	11.24	0.72%	2,037,773
Mar 11, 2025	11.15	11.35	10.98	11.16	11.16	0.45%	3,994,108
Mar 10, 2025	11.05	11.24	10.89	11.11	11.11	-0.80%	2,400,085
Mar 7, 2025	11.42	11.45	11.02	11.20	11.20	-2.01%	1,934,803
Mar 6, 2025	11.50	11.69	11.31	11.43	11.43	-2.06%	1,417,408
Mar 5, 2025	11.39	11.78	11.30	11.67	11.67	2.37%	2,020,178
Mar 4, 2025	11.39	11.63	11.06	11.40	11.40	-1.21%	2,291,442
Mar 3, 2025	11.87	12.00	11.34	11.54	11.54	-2.94%	2,026,874
Feb 28, 2025	11.96	12.04	11.69	11.89	11.89	-0.08%	2,244,028
Feb 27, 2025	11.94	12.18	11.81	11.90	11.90	-0.92%	2,054,586
Feb 26, 2025	11.92	12.08	11.80	12.01	12.01	1.26%	1,532,627
Feb 25, 2025	11.82	12.08	11.73	11.86	11.86	1.02%	1,828,951
Feb 24, 2025	11.72	11.81	11.49	11.74	11.74	0.86%	3,830,668
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