Cushman & Wakefield plc (CWK)
NYSE: CWK · Real-Time Price · USD
10.25
+0.07 (0.69%)
Jun 6, 2025, 4:00 PM - Market closed
Cushman & Wakefield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.35 | 10.39 | 10.14 | 10.25 | 10.25 | 0.69% | 946,499 |
| Jun 5, 2025 | 10.20 | 10.35 | 10.10 | 10.18 | 10.18 | -0.88% | 1,540,870 |
| Jun 4, 2025 | 10.01 | 10.28 | 10.01 | 10.27 | 10.27 | 2.09% | 1,540,852 |
| Jun 3, 2025 | 9.92 | 10.06 | 9.80 | 10.06 | 10.06 | 1.31% | 1,401,449 |
| Jun 2, 2025 | 9.93 | 10.05 | 9.68 | 9.93 | 9.93 | -1.00% | 1,256,142 |
| May 30, 2025 | 10.05 | 10.16 | 9.93 | 10.03 | 10.03 | -0.99% | 1,440,278 |
| May 29, 2025 | 10.09 | 10.14 | 9.96 | 10.13 | 10.13 | 1.50% | 1,079,802 |
| May 28, 2025 | 10.00 | 10.08 | 9.94 | 9.98 | 9.98 | -0.60% | 1,244,977 |
| May 27, 2025 | 9.84 | 10.09 | 9.77 | 10.04 | 10.04 | 4.26% | 1,356,989 |
| May 23, 2025 | 9.43 | 9.72 | 9.43 | 9.63 | 9.63 | 0.10% | 1,534,089 |
| May 22, 2025 | 9.48 | 9.67 | 9.43 | 9.62 | 9.62 | 1.05% | 1,382,529 |
| May 21, 2025 | 10.07 | 10.14 | 9.49 | 9.52 | 9.52 | -7.03% | 1,423,500 |
| May 20, 2025 | 10.28 | 10.35 | 10.21 | 10.24 | 10.24 | -1.16% | 953,774 |
| May 19, 2025 | 10.25 | 10.43 | 10.20 | 10.36 | 10.36 | -1.80% | 1,383,225 |
| May 16, 2025 | 10.65 | 10.70 | 10.53 | 10.55 | 10.55 | -0.28% | 1,734,608 |
| May 15, 2025 | 10.43 | 10.61 | 10.39 | 10.58 | 10.58 | 0.57% | 1,242,245 |
| May 14, 2025 | 10.70 | 10.80 | 10.49 | 10.52 | 10.52 | -2.59% | 1,479,119 |
| May 13, 2025 | 11.06 | 11.08 | 10.79 | 10.80 | 10.80 | -1.82% | 1,450,083 |
| May 12, 2025 | 10.88 | 11.03 | 10.75 | 11.00 | 11.00 | 7.21% | 2,072,885 |
| May 9, 2025 | 10.31 | 10.39 | 10.15 | 10.26 | 10.26 | 0.20% | 1,910,928 |
| May 8, 2025 | 10.11 | 10.36 | 10.05 | 10.24 | 10.24 | 2.71% | 2,378,061 |
| May 7, 2025 | 9.88 | 10.03 | 9.88 | 9.97 | 9.97 | 1.32% | 1,837,532 |
| May 6, 2025 | 9.86 | 9.98 | 9.80 | 9.84 | 9.84 | -1.70% | 2,605,251 |
| May 5, 2025 | 9.98 | 10.19 | 9.91 | 10.01 | 10.01 | -0.69% | 2,863,212 |
| May 2, 2025 | 9.82 | 10.12 | 9.79 | 10.08 | 10.08 | 5.00% | 2,591,977 |
| May 1, 2025 | 9.48 | 9.78 | 9.41 | 9.60 | 9.60 | 2.45% | 2,582,322 |
| Apr 30, 2025 | 9.26 | 9.44 | 9.10 | 9.37 | 9.37 | -0.43% | 2,791,873 |
| Apr 29, 2025 | 9.21 | 9.58 | 9.11 | 9.41 | 9.41 | 4.44% | 4,210,651 |
| Apr 28, 2025 | 8.78 | 9.03 | 8.67 | 9.01 | 9.01 | 2.39% | 3,721,824 |
| Apr 25, 2025 | 8.88 | 8.92 | 8.68 | 8.80 | 8.80 | -1.79% | 1,343,849 |
| Apr 24, 2025 | 8.52 | 9.04 | 8.36 | 8.96 | 8.96 | 5.16% | 3,211,067 |
| Apr 23, 2025 | 8.53 | 8.90 | 8.47 | 8.52 | 8.52 | 4.16% | 3,526,607 |
| Apr 22, 2025 | 8.11 | 8.28 | 8.05 | 8.18 | 8.18 | 3.54% | 2,111,720 |
| Apr 21, 2025 | 8.20 | 8.27 | 7.82 | 7.90 | 7.90 | -4.59% | 2,043,534 |
| Apr 17, 2025 | 8.16 | 8.38 | 8.13 | 8.28 | 8.28 | 1.60% | 3,141,501 |
| Apr 16, 2025 | 8.25 | 8.38 | 8.09 | 8.15 | 8.15 | -1.09% | 3,404,696 |
| Apr 15, 2025 | 8.27 | 8.41 | 8.16 | 8.24 | 8.24 | -0.36% | 3,344,836 |
| Apr 14, 2025 | 8.27 | 8.34 | 7.98 | 8.27 | 8.27 | 2.61% | 4,152,063 |
| Apr 11, 2025 | 7.84 | 8.09 | 7.65 | 8.06 | 8.06 | 0.88% | 4,186,147 |
| Apr 10, 2025 | 8.24 | 8.43 | 7.67 | 7.99 | 7.99 | -6.88% | 4,528,645 |
| Apr 9, 2025 | 7.92 | 8.84 | 7.64 | 8.58 | 8.58 | 5.28% | 6,847,694 |
| Apr 8, 2025 | 9.05 | 9.10 | 7.94 | 8.15 | 8.15 | -6.21% | 3,270,097 |
| Apr 7, 2025 | 8.51 | 9.15 | 8.33 | 8.69 | 8.69 | -3.44% | 3,077,945 |
| Apr 4, 2025 | 9.02 | 9.10 | 8.48 | 9.00 | 9.00 | -4.66% | 1,962,909 |
| Apr 3, 2025 | 9.96 | 9.96 | 9.42 | 9.44 | 9.44 | -8.97% | 1,694,193 |
| Apr 2, 2025 | 9.95 | 10.37 | 9.95 | 10.37 | 10.37 | 2.07% | 1,677,439 |
| Apr 1, 2025 | 10.16 | 10.30 | 9.98 | 10.16 | 10.16 | -0.59% | 803,704 |
| Mar 31, 2025 | 10.05 | 10.27 | 9.94 | 10.22 | 10.22 | 0.29% | 1,258,897 |
| Mar 28, 2025 | 10.48 | 10.48 | 10.08 | 10.19 | 10.19 | -2.67% | 1,220,735 |
| Mar 27, 2025 | 10.63 | 10.64 | 10.36 | 10.47 | 10.47 | -1.51% | 1,867,668 |