Cushman & Wakefield plc (CWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.56 | 9.65 | 9.44 | 9.63 | 9.63 | 1,306,700 |
| 23 Apr 2024 | 9.50 | 9.83 | 9.47 | 9.63 | 9.63 | 1,709,100 |
| 22 Apr 2024 | 9.41 | 9.52 | 9.28 | 9.48 | 9.48 | 1,451,600 |
| 19 Apr 2024 | 9.35 | 9.54 | 9.28 | 9.33 | 9.33 | 2,109,000 |
| 18 Apr 2024 | 9.29 | 9.58 | 9.24 | 9.40 | 9.40 | 2,786,500 |
| 17 Apr 2024 | 9.48 | 9.51 | 9.26 | 9.27 | 9.27 | 1,809,900 |
| 16 Apr 2024 | 9.45 | 9.53 | 9.27 | 9.41 | 9.41 | 2,191,100 |
| 15 Apr 2024 | 9.98 | 10.04 | 9.57 | 9.58 | 9.58 | 1,293,900 |
| 12 Apr 2024 | 9.78 | 9.97 | 9.73 | 9.88 | 9.88 | 1,847,000 |
| 11 Apr 2024 | 10.16 | 10.22 | 9.88 | 9.90 | 9.90 | 1,397,000 |
| 10 Apr 2024 | 10.27 | 10.32 | 10.01 | 10.14 | 10.14 | 1,807,700 |
| 09 Apr 2024 | 10.79 | 10.90 | 10.41 | 10.61 | 10.61 | 1,740,700 |
| 08 Apr 2024 | 10.86 | 11.09 | 10.75 | 10.98 | 10.98 | 2,501,000 |
| 05 Apr 2024 | 10.22 | 10.70 | 10.20 | 10.70 | 10.70 | 2,366,900 |
| 04 Apr 2024 | 10.48 | 10.60 | 10.23 | 10.31 | 10.31 | 3,584,300 |
| 03 Apr 2024 | 9.77 | 10.38 | 9.66 | 10.22 | 10.22 | 2,103,200 |
| 02 Apr 2024 | 10.08 | 10.16 | 10.02 | 10.07 | 10.07 | 2,009,500 |
| 01 Apr 2024 | 10.45 | 10.45 | 10.11 | 10.24 | 10.24 | 1,406,000 |
| 28 Mar 2024 | 10.37 | 10.68 | 10.35 | 10.46 | 10.46 | 2,153,300 |
| 27 Mar 2024 | 10.20 | 10.33 | 10.13 | 10.31 | 10.31 | 1,311,700 |
| 26 Mar 2024 | 9.95 | 10.24 | 9.90 | 10.04 | 10.04 | 2,125,300 |
| 25 Mar 2024 | 10.04 | 10.06 | 9.83 | 9.85 | 9.85 | 1,049,800 |
| 22 Mar 2024 | 10.25 | 10.30 | 9.97 | 9.99 | 9.99 | 1,919,700 |
| 21 Mar 2024 | 10.05 | 10.31 | 10.00 | 10.22 | 10.22 | 1,890,500 |
| 20 Mar 2024 | 9.66 | 10.05 | 9.62 | 9.92 | 9.92 | 2,191,300 |
| 19 Mar 2024 | 9.63 | 9.78 | 9.56 | 9.69 | 9.69 | 1,327,200 |
| 18 Mar 2024 | 9.80 | 9.82 | 9.62 | 9.67 | 9.67 | 1,366,700 |
| 15 Mar 2024 | 9.60 | 9.84 | 9.56 | 9.74 | 9.74 | 3,070,700 |
| 14 Mar 2024 | 9.69 | 9.75 | 9.51 | 9.72 | 9.72 | 1,320,500 |
| 13 Mar 2024 | 9.67 | 9.90 | 9.67 | 9.75 | 9.75 | 1,178,600 |
| 12 Mar 2024 | 9.77 | 9.85 | 9.59 | 9.75 | 9.75 | 1,134,800 |
| 11 Mar 2024 | 9.79 | 9.96 | 9.69 | 9.81 | 9.81 | 971,900 |
| 08 Mar 2024 | 9.88 | 10.12 | 9.84 | 9.89 | 9.89 | 1,914,200 |
| 07 Mar 2024 | 9.92 | 9.99 | 9.57 | 9.70 | 9.70 | 1,760,300 |
| 06 Mar 2024 | 9.97 | 10.02 | 9.62 | 9.80 | 9.80 | 2,016,500 |
| 05 Mar 2024 | 9.74 | 9.87 | 9.65 | 9.71 | 9.71 | 2,958,700 |
| 04 Mar 2024 | 9.86 | 9.95 | 9.74 | 9.86 | 9.86 | 2,753,500 |
| 01 Mar 2024 | 9.85 | 10.07 | 9.78 | 9.94 | 9.94 | 2,936,600 |
| 29 Feb 2024 | 9.99 | 10.21 | 9.87 | 9.99 | 9.99 | 4,392,200 |
| 28 Feb 2024 | 9.66 | 9.91 | 9.62 | 9.81 | 9.81 | 2,409,600 |
| 27 Feb 2024 | 9.85 | 10.14 | 9.77 | 9.83 | 9.83 | 4,295,000 |
| 26 Feb 2024 | 9.72 | 9.94 | 9.58 | 9.68 | 9.68 | 2,095,900 |
| 23 Feb 2024 | 9.93 | 9.98 | 9.66 | 9.82 | 9.82 | 2,418,700 |
| 22 Feb 2024 | 10.00 | 10.27 | 9.88 | 10.01 | 10.01 | 4,293,700 |
| 21 Feb 2024 | 11.28 | 11.28 | 9.90 | 10.00 | 10.00 | 5,643,500 |
| 20 Feb 2024 | 11.23 | 11.50 | 11.07 | 11.14 | 11.14 | 3,526,500 |
| 16 Feb 2024 | 11.43 | 11.76 | 11.40 | 11.51 | 11.51 | 3,132,800 |
| 15 Feb 2024 | 11.00 | 11.76 | 11.00 | 11.67 | 11.67 | 3,026,800 |
| 14 Feb 2024 | 10.49 | 10.86 | 10.38 | 10.77 | 10.77 | 1,608,200 |
| 13 Feb 2024 | 10.20 | 10.24 | 9.86 | 10.23 | 10.23 | 2,449,400 |
| 12 Feb 2024 | 10.39 | 10.85 | 10.39 | 10.75 | 10.75 | 2,114,000 |
| 09 Feb 2024 | 10.21 | 10.39 | 10.04 | 10.32 | 10.32 | 1,408,200 |
| 08 Feb 2024 | 9.75 | 10.28 | 9.72 | 10.16 | 10.16 | 2,492,500 |
| 07 Feb 2024 | 9.88 | 9.88 | 9.57 | 9.75 | 9.75 | 1,298,900 |
| 06 Feb 2024 | 10.00 | 10.13 | 9.82 | 9.88 | 9.88 | 1,179,200 |
| 05 Feb 2024 | 10.10 | 10.20 | 10.01 | 10.04 | 10.04 | 1,512,000 |
| 02 Feb 2024 | 10.29 | 10.50 | 10.11 | 10.37 | 10.37 | 1,382,600 |
| 01 Feb 2024 | 10.60 | 10.70 | 10.25 | 10.58 | 10.58 | 1,714,900 |
| 31 Jan 2024 | 10.64 | 11.04 | 10.52 | 10.52 | 10.52 | 5,207,500 |
| 30 Jan 2024 | 10.46 | 10.71 | 10.34 | 10.68 | 10.68 | 2,143,900 |
| 29 Jan 2024 | 10.32 | 10.64 | 10.27 | 10.64 | 10.64 | 1,423,500 |
| 26 Jan 2024 | 10.40 | 10.50 | 10.32 | 10.33 | 10.33 | 1,452,200 |
| 25 Jan 2024 | 10.22 | 10.34 | 10.10 | 10.33 | 10.33 | 1,891,500 |
| 24 Jan 2024 | 10.40 | 10.40 | 9.97 | 9.97 | 9.97 | 1,482,700 |
| 23 Jan 2024 | 10.42 | 10.55 | 10.10 | 10.12 | 10.12 | 1,438,600 |
| 22 Jan 2024 | 10.16 | 10.45 | 10.14 | 10.22 | 10.22 | 1,892,100 |
| 19 Jan 2024 | 9.83 | 10.02 | 9.60 | 10.01 | 10.01 | 1,352,600 |
| 18 Jan 2024 | 9.72 | 9.81 | 9.46 | 9.74 | 9.74 | 1,639,600 |
| 17 Jan 2024 | 9.60 | 9.81 | 9.50 | 9.64 | 9.64 | 1,955,400 |
| 16 Jan 2024 | 9.72 | 9.88 | 9.64 | 9.87 | 9.87 | 1,420,000 |
| 12 Jan 2024 | 10.20 | 10.27 | 9.80 | 9.93 | 9.93 | 1,179,800 |
| 11 Jan 2024 | 9.98 | 10.13 | 9.87 | 9.99 | 9.99 | 3,149,200 |
| 10 Jan 2024 | 9.83 | 10.10 | 9.83 | 10.07 | 10.07 | 1,532,600 |
| 09 Jan 2024 | 9.91 | 10.06 | 9.86 | 9.91 | 9.91 | 1,209,700 |
| 08 Jan 2024 | 9.86 | 10.22 | 9.82 | 10.14 | 10.14 | 1,334,100 |
| 05 Jan 2024 | 9.89 | 10.25 | 9.83 | 9.91 | 9.91 | 1,830,400 |
| 04 Jan 2024 | 10.09 | 10.27 | 10.02 | 10.09 | 10.09 | 1,738,700 |
| 03 Jan 2024 | 10.42 | 10.46 | 10.10 | 10.17 | 10.17 | 1,620,100 |
| 02 Jan 2024 | 10.61 | 10.79 | 10.57 | 10.69 | 10.69 | 2,575,700 |
| 29 Dec 2023 | 10.89 | 10.96 | 10.77 | 10.80 | 10.80 | 1,240,700 |
| 28 Dec 2023 | 10.88 | 11.05 | 10.84 | 11.00 | 11.00 | 1,589,300 |
| 27 Dec 2023 | 10.80 | 10.97 | 10.71 | 10.97 | 10.97 | 1,750,500 |
| 26 Dec 2023 | 10.67 | 10.84 | 10.58 | 10.76 | 10.76 | 1,141,000 |
| 22 Dec 2023 | 10.68 | 10.77 | 10.51 | 10.60 | 10.60 | 2,715,700 |
| 21 Dec 2023 | 10.63 | 10.71 | 10.25 | 10.62 | 10.62 | 2,541,800 |
| 20 Dec 2023 | 10.68 | 10.98 | 10.41 | 10.42 | 10.42 | 2,571,000 |
| 19 Dec 2023 | 10.76 | 10.91 | 10.55 | 10.68 | 10.68 | 2,457,100 |
| 18 Dec 2023 | 10.74 | 10.74 | 10.41 | 10.62 | 10.62 | 2,194,200 |
| 15 Dec 2023 | 10.60 | 10.85 | 10.48 | 10.63 | 10.63 | 5,482,100 |
| 14 Dec 2023 | 10.08 | 10.73 | 10.08 | 10.61 | 10.61 | 4,938,100 |
| 13 Dec 2023 | 8.80 | 9.74 | 8.61 | 9.68 | 9.68 | 4,039,200 |
| 12 Dec 2023 | 8.86 | 8.91 | 8.73 | 8.83 | 8.83 | 2,580,100 |
| 11 Dec 2023 | 8.83 | 9.06 | 8.80 | 8.90 | 8.90 | 4,156,300 |
| 08 Dec 2023 | 8.79 | 8.91 | 8.64 | 8.89 | 8.89 | 3,302,400 |
| 07 Dec 2023 | 8.63 | 8.69 | 8.53 | 8.61 | 8.61 | 2,121,700 |
| 06 Dec 2023 | 8.69 | 8.91 | 8.58 | 8.62 | 8.62 | 2,328,500 |
| 05 Dec 2023 | 8.72 | 8.79 | 8.53 | 8.66 | 8.66 | 2,489,200 |
| 04 Dec 2023 | 8.46 | 8.87 | 8.42 | 8.85 | 8.85 | 4,132,200 |
| 01 Dec 2023 | 8.19 | 8.62 | 8.09 | 8.58 | 8.58 | 6,059,100 |
| 30 Nov 2023 | 8.34 | 8.34 | 8.13 | 8.21 | 8.21 | 2,396,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.