Cushman & Wakefield plc (CWK)
NYSE: CWK · Real-Time Price · USD
14.81
-0.67 (-4.33%)
Nov 17, 2025, 3:14 PM EST - Market open
Cushman & Wakefield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 15.48 | 15.48 | 15.14 | 15.15 | - | -2.13% | 307,484 |
| Nov 14, 2025 | 15.45 | 15.55 | 15.30 | 15.48 | 15.48 | -0.32% | 798,741 |
| Nov 13, 2025 | 15.75 | 15.98 | 15.42 | 15.53 | 15.53 | -2.45% | 859,603 |
| Nov 12, 2025 | 16.37 | 16.37 | 15.92 | 15.92 | 15.92 | -0.06% | 1,404,382 |
| Nov 11, 2025 | 15.89 | 16.21 | 15.80 | 15.93 | 15.93 | 1.40% | 988,915 |
| Nov 10, 2025 | 15.75 | 15.93 | 15.33 | 15.71 | 15.71 | -0.13% | 1,298,710 |
| Nov 7, 2025 | 15.46 | 15.73 | 15.40 | 15.73 | 15.73 | 2.01% | 1,403,986 |
| Nov 6, 2025 | 15.48 | 15.65 | 15.23 | 15.42 | 15.42 | -0.52% | 1,530,496 |
| Nov 5, 2025 | 15.67 | 15.71 | 14.96 | 15.50 | 15.50 | -0.83% | 2,219,405 |
| Nov 4, 2025 | 15.47 | 15.74 | 15.41 | 15.63 | 15.63 | 0.32% | 2,064,444 |
| Nov 3, 2025 | 15.65 | 15.69 | 15.29 | 15.58 | 15.58 | -0.76% | 2,318,304 |
| Oct 31, 2025 | 15.99 | 16.15 | 15.49 | 15.70 | 15.70 | -2.97% | 2,738,031 |
| Oct 30, 2025 | 16.12 | 16.76 | 15.20 | 16.18 | 16.18 | -2.12% | 4,487,198 |
| Oct 29, 2025 | 16.71 | 17.05 | 16.52 | 16.53 | 16.53 | -1.78% | 3,294,522 |
| Oct 28, 2025 | 16.71 | 17.18 | 16.70 | 16.83 | 16.83 | -0.94% | 2,203,469 |
| Oct 27, 2025 | 17.10 | 17.18 | 16.77 | 16.99 | 16.99 | -0.53% | 1,696,222 |
| Oct 24, 2025 | 17.00 | 17.33 | 16.76 | 17.08 | 17.08 | 1.67% | 3,694,234 |
| Oct 23, 2025 | 16.69 | 16.97 | 16.48 | 16.80 | 16.80 | 1.76% | 2,768,329 |
| Oct 22, 2025 | 16.30 | 16.54 | 16.12 | 16.51 | 16.51 | 1.35% | 1,340,805 |
| Oct 21, 2025 | 16.02 | 16.46 | 16.02 | 16.29 | 16.29 | 0.93% | 995,377 |
| Oct 20, 2025 | 15.92 | 16.19 | 15.80 | 16.14 | 16.14 | 2.41% | 815,251 |
| Oct 17, 2025 | 15.58 | 15.81 | 15.54 | 15.76 | 15.76 | -0.13% | 1,013,404 |
| Oct 16, 2025 | 15.89 | 15.95 | 15.67 | 15.78 | 15.78 | -0.82% | 1,019,064 |
| Oct 15, 2025 | 15.74 | 16.03 | 15.70 | 15.91 | 15.91 | 2.32% | 1,393,948 |
| Oct 14, 2025 | 14.87 | 15.71 | 14.87 | 15.55 | 15.55 | 3.39% | 1,720,240 |
| Oct 13, 2025 | 14.77 | 15.06 | 14.53 | 15.04 | 15.04 | 2.94% | 1,602,412 |
| Oct 10, 2025 | 15.09 | 15.15 | 14.55 | 14.61 | 14.61 | -1.75% | 1,256,135 |
| Oct 9, 2025 | 14.78 | 15.00 | 14.64 | 14.87 | 14.87 | 0.07% | 1,299,468 |
| Oct 8, 2025 | 15.14 | 15.14 | 14.79 | 14.86 | 14.86 | -2.11% | 1,583,198 |
| Oct 7, 2025 | 15.55 | 15.61 | 15.15 | 15.18 | 15.18 | -2.57% | 1,797,142 |
| Oct 6, 2025 | 15.93 | 15.95 | 15.23 | 15.58 | 15.58 | -1.70% | 1,769,742 |
| Oct 3, 2025 | 15.81 | 15.96 | 15.69 | 15.85 | 15.85 | 1.02% | 1,582,791 |
| Oct 2, 2025 | 15.90 | 15.93 | 15.58 | 15.69 | 15.69 | -1.75% | 1,520,403 |
| Oct 1, 2025 | 15.88 | 16.03 | 15.70 | 15.97 | 15.97 | 0.31% | 1,139,379 |
| Sep 30, 2025 | 16.00 | 16.08 | 15.66 | 15.92 | 15.92 | -0.69% | 1,462,258 |
| Sep 29, 2025 | 16.00 | 16.14 | 15.84 | 16.03 | 16.03 | 1.01% | 1,751,539 |
| Sep 26, 2025 | 15.68 | 15.88 | 15.60 | 15.87 | 15.87 | 1.41% | 2,159,295 |
| Sep 25, 2025 | 15.63 | 15.81 | 15.55 | 15.65 | 15.65 | -0.95% | 4,177,513 |
| Sep 24, 2025 | 16.35 | 16.35 | 15.72 | 15.80 | 15.80 | -3.72% | 2,332,844 |
| Sep 23, 2025 | 16.48 | 16.90 | 16.41 | 16.41 | 16.41 | - | 2,887,042 |
| Sep 22, 2025 | 16.64 | 16.64 | 16.23 | 16.41 | 16.41 | -1.38% | 1,551,388 |
| Sep 19, 2025 | 16.90 | 16.96 | 16.51 | 16.64 | 16.64 | -1.36% | 3,961,914 |
| Sep 18, 2025 | 16.65 | 16.99 | 16.62 | 16.87 | 16.87 | 1.38% | 1,889,337 |
| Sep 17, 2025 | 16.76 | 17.04 | 16.41 | 16.64 | 16.64 | 0.24% | 2,720,991 |
| Sep 16, 2025 | 16.68 | 16.68 | 16.38 | 16.60 | 16.60 | -0.30% | 1,975,503 |
| Sep 15, 2025 | 16.61 | 16.74 | 16.52 | 16.65 | 16.65 | 0.06% | 1,362,980 |
| Sep 12, 2025 | 16.44 | 16.77 | 16.43 | 16.64 | 16.64 | 0.30% | 1,620,436 |
| Sep 11, 2025 | 16.04 | 16.66 | 15.99 | 16.59 | 16.59 | 3.82% | 1,562,088 |
| Sep 10, 2025 | 16.07 | 16.15 | 15.88 | 15.98 | 15.98 | - | 1,109,219 |
| Sep 9, 2025 | 16.25 | 16.32 | 15.90 | 15.98 | 15.98 | -2.50% | 1,429,799 |