Cushman & Wakefield plc (CWK)
NYSE: CWK · Real-Time Price · USD
15.36
-0.06 (-0.39%)
At close: Sep 3, 2025, 4:00 PM
15.36
0.00 (0.00%)
After-hours: Sep 3, 2025, 4:10 PM EDT
Cushman & Wakefield Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 2, 2025 | 15.31 | 15.62 | 15.29 | 15.42 | 15.42 | -2.22% | 2,848,132 |
Aug 29, 2025 | 15.87 | 15.90 | 15.61 | 15.77 | 15.77 | -0.44% | 1,433,946 |
Aug 28, 2025 | 16.10 | 16.10 | 15.68 | 15.84 | 15.84 | -0.75% | 1,400,489 |
Aug 27, 2025 | 15.68 | 15.98 | 15.65 | 15.96 | 15.96 | 0.69% | 1,770,503 |
Aug 26, 2025 | 16.00 | 16.22 | 15.83 | 15.85 | 15.85 | -0.88% | 4,294,889 |
Aug 25, 2025 | 15.50 | 15.99 | 15.32 | 15.99 | 15.99 | 2.63% | 2,543,156 |
Aug 22, 2025 | 15.00 | 15.74 | 14.85 | 15.58 | 15.58 | 5.13% | 2,480,025 |
Aug 21, 2025 | 14.71 | 15.10 | 14.45 | 14.82 | 14.82 | -0.40% | 2,074,184 |
Aug 20, 2025 | 15.03 | 15.17 | 14.81 | 14.88 | 14.88 | -1.65% | 2,035,070 |
Aug 19, 2025 | 14.93 | 15.17 | 14.90 | 15.13 | 15.13 | 1.89% | 2,059,126 |
Aug 18, 2025 | 14.84 | 14.94 | 14.72 | 14.85 | 14.85 | 0.47% | 1,822,484 |
Aug 15, 2025 | 14.98 | 14.98 | 14.69 | 14.78 | 14.78 | -0.87% | 2,189,975 |
Aug 14, 2025 | 14.47 | 15.04 | 14.41 | 14.91 | 14.91 | -0.47% | 2,788,994 |
Aug 13, 2025 | 14.40 | 14.99 | 14.30 | 14.98 | 14.98 | 5.42% | 2,713,009 |
Aug 12, 2025 | 13.68 | 14.27 | 13.65 | 14.21 | 14.21 | 5.26% | 2,109,960 |
Aug 11, 2025 | 13.63 | 13.89 | 13.50 | 13.50 | 13.50 | -1.39% | 2,993,235 |
Aug 8, 2025 | 13.87 | 13.95 | 13.51 | 13.69 | 13.69 | 2.24% | 2,984,908 |
Aug 7, 2025 | 13.90 | 13.90 | 13.14 | 13.39 | 13.39 | -2.05% | 1,831,653 |
Aug 6, 2025 | 13.39 | 13.79 | 13.24 | 13.67 | 13.67 | 2.09% | 3,934,439 |
Aug 5, 2025 | 13.00 | 13.39 | 11.59 | 13.39 | 13.39 | 8.69% | 5,318,200 |
Aug 4, 2025 | 12.13 | 12.47 | 12.00 | 12.32 | 12.32 | 3.27% | 3,443,497 |
Aug 1, 2025 | 11.81 | 12.02 | 11.68 | 11.93 | 11.93 | -2.13% | 2,361,183 |
Jul 31, 2025 | 12.25 | 12.47 | 12.19 | 12.19 | 12.19 | -0.57% | 2,602,472 |
Jul 30, 2025 | 12.22 | 12.58 | 12.13 | 12.26 | 12.26 | -1.21% | 2,241,214 |
Jul 29, 2025 | 12.02 | 12.68 | 12.02 | 12.41 | 12.41 | 5.17% | 3,605,247 |
Jul 28, 2025 | 11.86 | 11.99 | 11.79 | 11.80 | 11.80 | -0.67% | 1,848,420 |
Jul 25, 2025 | 11.71 | 11.89 | 11.58 | 11.88 | 11.88 | 1.80% | 1,553,534 |
Jul 24, 2025 | 11.59 | 11.77 | 11.59 | 11.67 | 11.67 | -0.51% | 1,505,535 |
Jul 23, 2025 | 11.68 | 11.89 | 11.62 | 11.73 | 11.73 | 1.30% | 2,067,822 |
Jul 22, 2025 | 11.52 | 11.69 | 11.42 | 11.58 | 11.58 | 1.49% | 1,540,571 |
Jul 21, 2025 | 11.47 | 11.71 | 11.32 | 11.41 | 11.41 | 2.06% | 1,885,235 |
Jul 18, 2025 | 11.36 | 11.38 | 11.16 | 11.18 | 11.18 | -0.89% | 2,115,086 |
Jul 17, 2025 | 11.16 | 11.38 | 11.08 | 11.28 | 11.28 | 0.53% | 2,027,644 |
Jul 16, 2025 | 11.19 | 11.31 | 10.94 | 11.22 | 11.22 | 1.17% | 2,249,994 |
Jul 15, 2025 | 11.71 | 11.71 | 11.09 | 11.09 | 11.09 | -4.56% | 2,091,774 |
Jul 14, 2025 | 11.64 | 11.78 | 11.60 | 11.62 | 11.62 | -0.68% | 1,988,639 |
Jul 11, 2025 | 11.63 | 11.83 | 11.60 | 11.70 | 11.70 | -1.10% | 2,823,535 |
Jul 10, 2025 | 11.43 | 11.90 | 11.39 | 11.83 | 11.83 | 3.05% | 1,856,206 |
Jul 9, 2025 | 11.57 | 11.62 | 11.26 | 11.48 | 11.48 | 0.26% | 1,677,838 |
Jul 8, 2025 | 11.62 | 11.84 | 11.44 | 11.45 | 11.45 | -1.29% | 2,625,660 |
Jul 7, 2025 | 11.61 | 11.84 | 11.52 | 11.60 | 11.60 | -2.11% | 1,895,912 |
Jul 3, 2025 | 11.68 | 11.87 | 11.62 | 11.85 | 11.85 | 1.72% | 1,103,348 |
Jul 2, 2025 | 11.47 | 11.72 | 11.31 | 11.65 | 11.65 | 2.28% | 2,994,749 |
Jul 1, 2025 | 10.98 | 11.60 | 10.98 | 11.39 | 11.39 | 2.89% | 2,157,618 |
Jun 30, 2025 | 11.21 | 11.24 | 10.97 | 11.07 | 11.07 | -0.54% | 1,876,027 |
Jun 27, 2025 | 11.00 | 11.33 | 10.95 | 11.13 | 11.13 | 1.27% | 4,173,585 |
Jun 26, 2025 | 10.84 | 11.01 | 10.74 | 10.99 | 10.99 | 2.42% | 1,842,896 |
Jun 25, 2025 | 11.07 | 11.15 | 10.71 | 10.73 | 10.73 | -3.07% | 2,692,312 |
Jun 24, 2025 | 10.99 | 11.13 | 10.93 | 11.07 | 11.07 | 1.65% | 1,667,029 |
Jun 23, 2025 | 10.41 | 10.93 | 10.41 | 10.89 | 10.89 | 3.91% | 1,604,711 |