Cushman & Wakefield Limited (CWK)
NYSE: CWK · Real-Time Price · USD
12.45
-0.37 (-2.89%)
At close: May 15, 2026, 4:00 PM EDT
12.21
-0.24 (-1.93%)
After-hours: May 15, 2026, 7:17 PM EDT
Cushman & Wakefield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 2,263,290 |
| Mar 13, 2026 | 12.04 | 12.34 | 11.93 | 12.14 | 12.14 | 2.10% | 1,520,214 |
| Mar 12, 2026 | 11.79 | 12.03 | 11.66 | 11.89 | 11.89 | -1.49% | 1,245,416 |
| Mar 11, 2026 | 12.23 | 12.57 | 11.80 | 12.07 | 12.07 | -2.19% | 1,800,839 |
| 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% | 1,939,810 |
| Mar 6, 2026 | 12.82 | 12.97 | 12.20 | 12.66 | 12.66 | -4.45% | 1,818,355 |