Cushman & Wakefield Limited (CWK)

Cushman & Wakefield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,399,534
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%	1,924,692
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%	2,271,136
Apr 7, 2026	12.53	12.77	12.47	12.70	12.70	0.63%	1,350,929
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%	1,030,034
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%	1,894,689
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.