Cushman & Wakefield plc (CWK)
NYSE: CWK · Real-Time Price · USD
8.80
-0.16 (-1.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Cushman & Wakefield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 10.71 | 10.82 | 10.48 | 10.63 | 10.63 | -0.28% | 1,055,157 |
| Mar 25, 2025 | 10.73 | 10.96 | 10.61 | 10.66 | 10.66 | -1.20% | 1,512,622 |
| Mar 24, 2025 | 10.64 | 10.89 | 10.56 | 10.79 | 10.79 | 3.35% | 1,878,459 |
| Mar 21, 2025 | 10.37 | 10.53 | 10.22 | 10.44 | 10.44 | -1.23% | 3,997,324 |
| Mar 20, 2025 | 10.34 | 10.72 | 10.34 | 10.57 | 10.57 | 0.67% | 2,454,979 |
| Mar 19, 2025 | 10.51 | 10.73 | 10.28 | 10.50 | 10.50 | 0.38% | 2,425,403 |
| Mar 18, 2025 | 10.61 | 10.72 | 10.43 | 10.46 | 10.46 | -2.43% | 1,283,414 |
| Mar 17, 2025 | 10.55 | 10.84 | 10.55 | 10.72 | 10.72 | 0.28% | 1,855,064 |
| Mar 14, 2025 | 10.61 | 10.77 | 10.38 | 10.69 | 10.69 | 2.89% | 1,960,983 |
| Mar 13, 2025 | 11.09 | 11.11 | 10.34 | 10.39 | 10.39 | -7.56% | 1,725,236 |
| Mar 12, 2025 | 11.27 | 11.41 | 11.16 | 11.24 | 11.24 | 0.72% | 2,037,773 |
| Mar 11, 2025 | 11.15 | 11.35 | 10.98 | 11.16 | 11.16 | 0.45% | 3,994,108 |
| Mar 10, 2025 | 11.05 | 11.24 | 10.89 | 11.11 | 11.11 | -0.80% | 2,400,085 |
| Mar 7, 2025 | 11.42 | 11.45 | 11.02 | 11.20 | 11.20 | -2.01% | 1,934,803 |
| Mar 6, 2025 | 11.50 | 11.69 | 11.31 | 11.43 | 11.43 | -2.06% | 1,417,408 |
| Mar 5, 2025 | 11.39 | 11.78 | 11.30 | 11.67 | 11.67 | 2.37% | 2,020,178 |
| Mar 4, 2025 | 11.39 | 11.63 | 11.06 | 11.40 | 11.40 | -1.21% | 2,291,442 |
| Mar 3, 2025 | 11.87 | 12.00 | 11.34 | 11.54 | 11.54 | -2.94% | 2,026,874 |
| Feb 28, 2025 | 11.96 | 12.04 | 11.69 | 11.89 | 11.89 | -0.08% | 2,244,028 |
| Feb 27, 2025 | 11.94 | 12.18 | 11.81 | 11.90 | 11.90 | -0.92% | 2,054,586 |
| Feb 26, 2025 | 11.92 | 12.08 | 11.80 | 12.01 | 12.01 | 1.26% | 1,532,627 |
| Feb 25, 2025 | 11.82 | 12.08 | 11.73 | 11.86 | 11.86 | 1.02% | 1,828,951 |
| Feb 24, 2025 | 11.72 | 11.81 | 11.49 | 11.74 | 11.74 | 0.86% | 3,830,668 |
| Feb 21, 2025 | 12.32 | 12.34 | 11.59 | 11.64 | 11.64 | -4.90% | 2,501,265 |
| Feb 20, 2025 | 12.82 | 13.00 | 12.21 | 12.24 | 12.24 | -5.99% | 2,170,524 |
| Feb 19, 2025 | 13.05 | 13.21 | 12.87 | 13.02 | 13.02 | -1.21% | 2,447,682 |
| Feb 18, 2025 | 13.04 | 13.24 | 12.96 | 13.18 | 13.18 | -0.45% | 1,243,648 |
| Feb 14, 2025 | 13.10 | 13.47 | 13.10 | 13.24 | 13.24 | 2.64% | 1,434,000 |
| Feb 13, 2025 | 12.86 | 12.95 | 12.68 | 12.90 | 12.90 | 1.18% | 1,211,399 |