Cushman & Wakefield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	12.02	12.22	11.86	11.91	11.91	0.93%	1,894,689
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%	1,010,399
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%	1,517,725
Mar 20, 2026	12.11	12.11	11.67	11.84	11.84	-2.39%	2,804,393
Mar 19, 2026	12.18	12.50	12.03	12.13	12.13	-2.10%	1,970,503
Mar 18, 2026	12.27	12.84	12.27	12.39	12.39	-0.64%	1,837,107
Mar 17, 2026	12.62	12.93	12.41	12.47	12.47	0.81%	1,050,651
Mar 16, 2026	12.38	12.74	12.18	12.37	12.37	1.89%	2,263,288
Mar 13, 2026	12.04	12.34	11.93	12.14	12.14	2.10%	1,519,014
Mar 12, 2026	11.79	12.03	11.66	11.89	11.89	-1.49%	1,208,981
Mar 11, 2026	12.23	12.57	11.80	12.07	12.07	-2.19%	1,800,811
Mar 10, 2026	12.61	12.74	12.07	12.34	12.34	-3.37%	2,278,253
Mar 9, 2026	12.31	13.02	11.73	12.77	12.77	0.87%	1,939,786
Mar 6, 2026	12.82	12.97	12.20	12.66	12.66	-4.45%	1,818,235
Mar 5, 2026	13.22	13.58	13.07	13.25	13.25	-1.27%	1,290,424
Mar 4, 2026	13.41	13.67	13.10	13.42	13.42	0.30%	1,488,487
Mar 3, 2026	13.05	13.74	13.05	13.38	13.38	-1.18%	2,176,114
Mar 2, 2026	12.98	13.64	12.81	13.54	13.54	0.97%	1,610,939
Feb 27, 2026	13.49	13.59	13.26	13.41	13.41	-3.18%	2,594,577
Feb 26, 2026	13.88	14.27	13.76	13.85	13.85	0.65%	2,257,129
Feb 25, 2026	13.70	13.87	13.34	13.76	13.76	1.40%	2,215,062
Feb 24, 2026	12.95	13.68	12.95	13.57	13.57	4.95%	3,069,870
Feb 23, 2026	13.19	13.30	12.72	12.93	12.93	-3.00%	3,274,253
Feb 20, 2026	13.08	13.36	12.81	13.33	13.33	1.52%	2,526,460
Feb 19, 2026	13.17	13.46	12.59	13.13	13.13	-3.17%	3,948,691
Feb 18, 2026	12.33	13.61	12.21	13.56	13.56	9.98%	5,252,403
Feb 17, 2026	12.91	12.98	12.23	12.33	12.33	-4.34%	3,725,420
Feb 13, 2026	12.46	12.99	11.88	12.89	12.89	4.29%	6,001,947
Feb 12, 2026	14.13	14.42	11.57	12.36	12.36	-11.52%	10,970,130
Feb 11, 2026	16.29	16.50	13.73	13.97	13.97	-13.82%	4,497,234
Feb 10, 2026	16.44	16.64	16.20	16.21	16.21	-0.67%	1,076,037
Feb 9, 2026	16.35	16.41	16.02	16.32	16.32	0.99%	1,681,157
Feb 6, 2026	15.33	16.30	15.33	16.16	16.16	6.88%	3,012,542
Feb 5, 2026	15.40	15.65	15.03	15.12	15.12	-1.43%	1,855,312
Feb 4, 2026	15.27	15.60	14.92	15.34	15.34	0.52%	1,903,294
Feb 3, 2026	16.20	16.34	15.14	15.26	15.26	-5.80%	1,633,675
Feb 2, 2026	16.44	16.74	16.12	16.20	16.20	-1.46%	1,467,952
Jan 30, 2026	16.39	16.64	16.18	16.44	16.44	-1.14%	1,360,165
Jan 29, 2026	16.63	16.71	16.28	16.63	16.63	0.60%	1,237,859
Jan 28, 2026	16.31	16.79	16.28	16.53	16.53	1.54%	1,545,731
Jan 27, 2026	16.43	16.56	16.18	16.28	16.28	-0.97%	818,738
Jan 26, 2026	16.20	16.62	16.09	16.44	16.44	1.42%	1,179,248
Jan 23, 2026	16.43	16.75	16.07	16.21	16.21	-2.53%	1,223,009
Jan 22, 2026	17.24	17.40	16.63	16.63	16.63	-2.35%	1,523,277
Jan 21, 2026	16.85	17.32	16.73	17.03	17.03	2.90%	1,137,509
Jan 20, 2026	16.74	16.88	16.33	16.55	16.55	-3.78%	2,216,206
Jan 16, 2026	16.93	17.21	16.84	17.20	17.20	0.76%	1,447,130