Cushman & Wakefield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.72	12.81	12.38	12.44	12.44	-2.51%	2,322,112
May 28, 2026	12.81	12.81	12.45	12.76	12.76	-1.01%	1,671,729
May 27, 2026	12.90	13.27	12.60	12.89	12.89	0.70%	2,019,955
May 26, 2026	12.94	13.28	12.70	12.80	12.80	-0.70%	1,718,901
May 22, 2026	12.77	12.96	12.61	12.89	12.89	0.55%	1,294,497
May 21, 2026	12.61	13.13	12.57	12.82	12.82	-0.31%	3,030,912
May 20, 2026	12.56	12.88	12.31	12.86	12.86	2.14%	1,436,034
May 19, 2026	12.60	12.90	12.32	12.59	12.59	-0.40%	1,681,346
May 18, 2026	12.41	13.00	12.31	12.64	12.64	1.53%	2,360,445
May 15, 2026	12.57	12.79	12.05	12.45	12.45	-2.89%	2,306,842
May 14, 2026	13.19	13.57	12.74	12.82	12.82	-1.69%	3,294,028
May 13, 2026	13.29	13.39	12.87	13.04	13.04	-2.32%	1,202,767
May 12, 2026	13.71	13.82	13.28	13.35	13.35	-2.98%	1,057,075
May 11, 2026	14.12	14.20	13.66	13.76	13.76	-3.03%	1,244,451
May 8, 2026	14.04	14.33	13.90	14.19	14.19	2.45%	1,006,110
May 7, 2026	14.24	14.40	13.59	13.85	13.85	-4.22%	2,546,950
May 6, 2026	14.85	14.86	14.43	14.46	14.46	-0.48%	1,168,283
May 5, 2026	13.99	14.59	13.76	14.53	14.53	4.91%	1,739,188
May 4, 2026	14.13	14.30	13.56	13.85	13.85	-1.84%	2,016,439
May 1, 2026	14.12	14.22	13.82	14.11	14.11	0.50%	1,338,067
Apr 30, 2026	13.88	14.13	13.80	14.04	14.04	0.65%	1,993,383
Apr 29, 2026	14.38	14.52	13.87	13.95	13.95	-3.79%	1,118,581
Apr 28, 2026	14.44	14.67	14.35	14.50	14.50	0.76%	1,047,599
Apr 27, 2026	14.32	14.79	14.28	14.39	14.39	0.28%	920,377
Apr 24, 2026	14.30	14.43	14.10	14.35	14.35	0.49%	741,173
Apr 23, 2026	14.61	14.74	13.96	14.28	14.28	-1.79%	1,214,853
Apr 22, 2026	14.59	14.77	14.40	14.54	14.54	0.28%	816,941
Apr 21, 2026	14.93	15.19	14.40	14.50	14.50	-2.36%	993,096
Apr 20, 2026	14.56	14.92	14.44	14.85	14.85	1.50%	1,162,932
Apr 17, 2026	14.39	14.85	14.21	14.63	14.63	4.28%	1,400,488
Apr 16, 2026	13.90	14.17	13.72	14.03	14.03	1.01%	1,259,787
Apr 15, 2026	14.11	14.32	13.83	13.89	13.89	-1.14%	933,927
Apr 14, 2026	13.31	14.25	13.31	14.05	14.05	2.86%	2,146,291
Apr 13, 2026	13.08	13.69	13.08	13.66	13.66	3.33%	1,083,873
Apr 10, 2026	13.17	13.24	12.82	13.22	13.22	0.53%	1,469,418
Apr 9, 2026	13.37	13.49	12.60	13.15	13.15	-2.88%	4,028,327
Apr 8, 2026	13.49	13.74	13.44	13.54	13.54	6.61%	2,271,146
Apr 7, 2026	12.53	12.77	12.47	12.70	12.70	0.63%	1,353,460
Apr 6, 2026	12.41	12.67	12.40	12.62	12.62	1.12%	922,720
Apr 2, 2026	12.16	12.73	11.93	12.48	12.48	-0.16%	1,030,035
Apr 1, 2026	12.33	12.65	12.22	12.50	12.50	1.96%	1,640,821
Mar 31, 2026	12.23	12.40	11.78	12.26	12.26	2.94%	1,509,492
Mar 30, 2026	12.02	12.22	11.86	11.91	11.91	0.93%	1,895,347
Mar 27, 2026	11.91	12.04	11.65	11.80	11.80	-2.24%	1,339,965
Mar 26, 2026	11.99	12.38	11.93	12.07	12.07	-0.90%	908,052
Mar 25, 2026	12.22	12.31	11.83	12.18	12.18	1.92%	1,013,748
Mar 24, 2026	12.03	12.83	11.84	11.95	11.95	-2.61%	2,104,168
Mar 23, 2026	12.32	12.62	12.03	12.27	12.27	3.63%	1,518,672
Mar 20, 2026	12.11	12.11	11.67	11.84	11.84	-2.39%	2,888,454
Mar 19, 2026	12.18	12.50	12.03	12.13	12.13	-2.10%	1,988,563