Cushman & Wakefield plc (CWK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 10.20 | 10.37 | 10.16 | 10.20 | 10.20 | 1,786,400 |
| May 06, 2024 | 10.18 | 10.27 | 10.02 | 10.12 | 10.12 | 1,725,300 |
| May 03, 2024 | 10.15 | 10.26 | 9.98 | 10.02 | 10.02 | 1,304,700 |
| May 02, 2024 | 9.81 | 9.95 | 9.62 | 9.91 | 9.91 | 1,921,600 |
| May 01, 2024 | 9.72 | 9.90 | 9.52 | 9.61 | 9.61 | 1,981,500 |
| Apr 30, 2024 | 9.62 | 10.09 | 9.55 | 9.65 | 9.65 | 2,942,100 |
| Apr 29, 2024 | 9.79 | 9.95 | 9.74 | 9.91 | 9.91 | 2,142,200 |
| Apr 26, 2024 | 9.62 | 9.86 | 9.54 | 9.72 | 9.72 | 1,285,300 |
| Apr 25, 2024 | 9.47 | 9.60 | 9.42 | 9.57 | 9.57 | 1,206,500 |
| Apr 24, 2024 | 9.56 | 9.65 | 9.44 | 9.63 | 9.63 | 1,306,700 |
| Apr 23, 2024 | 9.50 | 9.83 | 9.47 | 9.63 | 9.63 | 1,709,100 |
| Apr 22, 2024 | 9.41 | 9.52 | 9.28 | 9.48 | 9.48 | 1,451,600 |
| Apr 19, 2024 | 9.35 | 9.54 | 9.28 | 9.33 | 9.33 | 2,109,000 |
| Apr 18, 2024 | 9.29 | 9.58 | 9.24 | 9.40 | 9.40 | 2,786,500 |
| Apr 17, 2024 | 9.48 | 9.51 | 9.26 | 9.27 | 9.27 | 1,809,900 |
| Apr 16, 2024 | 9.45 | 9.53 | 9.27 | 9.41 | 9.41 | 2,191,100 |
| Apr 15, 2024 | 9.98 | 10.04 | 9.57 | 9.58 | 9.58 | 1,293,900 |
| Apr 12, 2024 | 9.78 | 9.97 | 9.73 | 9.88 | 9.88 | 1,847,000 |
| Apr 11, 2024 | 10.16 | 10.22 | 9.88 | 9.90 | 9.90 | 1,397,000 |
| Apr 10, 2024 | 10.27 | 10.32 | 10.01 | 10.14 | 10.14 | 1,807,700 |
| Apr 09, 2024 | 10.79 | 10.90 | 10.41 | 10.61 | 10.61 | 1,740,700 |
| Apr 08, 2024 | 10.86 | 11.09 | 10.75 | 10.98 | 10.98 | 2,501,000 |
| Apr 05, 2024 | 10.22 | 10.70 | 10.20 | 10.70 | 10.70 | 2,366,900 |
| Apr 04, 2024 | 10.48 | 10.60 | 10.23 | 10.31 | 10.31 | 3,584,300 |
| Apr 03, 2024 | 9.77 | 10.38 | 9.66 | 10.22 | 10.22 | 2,103,200 |
| Apr 02, 2024 | 10.08 | 10.16 | 10.02 | 10.07 | 10.07 | 2,009,500 |
| Apr 01, 2024 | 10.45 | 10.45 | 10.11 | 10.24 | 10.24 | 1,406,000 |
| Mar 28, 2024 | 10.37 | 10.68 | 10.35 | 10.46 | 10.46 | 2,153,300 |
| Mar 27, 2024 | 10.20 | 10.33 | 10.13 | 10.31 | 10.31 | 1,311,700 |
| Mar 26, 2024 | 9.95 | 10.24 | 9.90 | 10.04 | 10.04 | 2,125,300 |
| Mar 25, 2024 | 10.04 | 10.06 | 9.83 | 9.85 | 9.85 | 1,049,800 |
| Mar 22, 2024 | 10.25 | 10.30 | 9.97 | 9.99 | 9.99 | 1,919,700 |
| Mar 21, 2024 | 10.05 | 10.31 | 10.00 | 10.22 | 10.22 | 1,890,500 |
| Mar 20, 2024 | 9.66 | 10.05 | 9.62 | 9.92 | 9.92 | 2,191,300 |
| Mar 19, 2024 | 9.63 | 9.78 | 9.56 | 9.69 | 9.69 | 1,327,200 |
| Mar 18, 2024 | 9.80 | 9.82 | 9.62 | 9.67 | 9.67 | 1,366,700 |
| Mar 15, 2024 | 9.60 | 9.84 | 9.56 | 9.74 | 9.74 | 3,070,700 |
| Mar 14, 2024 | 9.69 | 9.75 | 9.51 | 9.72 | 9.72 | 1,320,500 |
| Mar 13, 2024 | 9.67 | 9.90 | 9.67 | 9.75 | 9.75 | 1,178,600 |
| Mar 12, 2024 | 9.77 | 9.85 | 9.59 | 9.75 | 9.75 | 1,134,800 |
| Mar 11, 2024 | 9.79 | 9.96 | 9.69 | 9.81 | 9.81 | 971,900 |
| Mar 08, 2024 | 9.88 | 10.12 | 9.84 | 9.89 | 9.89 | 1,914,200 |
| Mar 07, 2024 | 9.92 | 9.99 | 9.57 | 9.70 | 9.70 | 1,760,300 |
| Mar 06, 2024 | 9.97 | 10.02 | 9.62 | 9.80 | 9.80 | 2,016,500 |
| Mar 05, 2024 | 9.74 | 9.87 | 9.65 | 9.71 | 9.71 | 2,958,700 |
| Mar 04, 2024 | 9.86 | 9.95 | 9.74 | 9.86 | 9.86 | 2,753,500 |
| Mar 01, 2024 | 9.85 | 10.07 | 9.78 | 9.94 | 9.94 | 2,936,600 |
| Feb 29, 2024 | 9.99 | 10.21 | 9.87 | 9.99 | 9.99 | 4,392,200 |
| Feb 28, 2024 | 9.66 | 9.91 | 9.62 | 9.81 | 9.81 | 2,409,600 |
| Feb 27, 2024 | 9.85 | 10.14 | 9.77 | 9.83 | 9.83 | 4,295,000 |
| Feb 26, 2024 | 9.72 | 9.94 | 9.58 | 9.68 | 9.68 | 2,095,900 |
| Feb 23, 2024 | 9.93 | 9.98 | 9.66 | 9.82 | 9.82 | 2,418,700 |
| Feb 22, 2024 | 10.00 | 10.27 | 9.88 | 10.01 | 10.01 | 4,293,700 |
| Feb 21, 2024 | 11.28 | 11.28 | 9.90 | 10.00 | 10.00 | 5,643,500 |
| Feb 20, 2024 | 11.23 | 11.50 | 11.07 | 11.14 | 11.14 | 3,526,500 |
| Feb 16, 2024 | 11.43 | 11.76 | 11.40 | 11.51 | 11.51 | 3,132,800 |
| Feb 15, 2024 | 11.00 | 11.76 | 11.00 | 11.67 | 11.67 | 3,026,800 |
| Feb 14, 2024 | 10.49 | 10.86 | 10.38 | 10.77 | 10.77 | 1,608,200 |
| Feb 13, 2024 | 10.20 | 10.24 | 9.86 | 10.23 | 10.23 | 2,449,400 |
| Feb 12, 2024 | 10.39 | 10.85 | 10.39 | 10.75 | 10.75 | 2,114,000 |
| Feb 09, 2024 | 10.21 | 10.39 | 10.04 | 10.32 | 10.32 | 1,408,200 |
| Feb 08, 2024 | 9.75 | 10.28 | 9.72 | 10.16 | 10.16 | 2,492,500 |
| Feb 07, 2024 | 9.88 | 9.88 | 9.57 | 9.75 | 9.75 | 1,298,900 |
| Feb 06, 2024 | 10.00 | 10.13 | 9.82 | 9.88 | 9.88 | 1,179,200 |
| Feb 05, 2024 | 10.10 | 10.20 | 10.01 | 10.04 | 10.04 | 1,512,000 |
| Feb 02, 2024 | 10.29 | 10.50 | 10.11 | 10.37 | 10.37 | 1,382,600 |
| Feb 01, 2024 | 10.60 | 10.70 | 10.25 | 10.58 | 10.58 | 1,714,900 |
| Jan 31, 2024 | 10.64 | 11.04 | 10.52 | 10.52 | 10.52 | 5,207,500 |
| Jan 30, 2024 | 10.46 | 10.71 | 10.34 | 10.68 | 10.68 | 2,143,900 |
| Jan 29, 2024 | 10.32 | 10.64 | 10.27 | 10.64 | 10.64 | 1,423,500 |
| Jan 26, 2024 | 10.40 | 10.50 | 10.32 | 10.33 | 10.33 | 1,452,200 |
| Jan 25, 2024 | 10.22 | 10.34 | 10.10 | 10.33 | 10.33 | 1,891,500 |
| Jan 24, 2024 | 10.40 | 10.40 | 9.97 | 9.97 | 9.97 | 1,482,700 |
| Jan 23, 2024 | 10.42 | 10.55 | 10.10 | 10.12 | 10.12 | 1,438,600 |
| Jan 22, 2024 | 10.16 | 10.45 | 10.14 | 10.22 | 10.22 | 1,892,100 |
| Jan 19, 2024 | 9.83 | 10.02 | 9.60 | 10.01 | 10.01 | 1,352,600 |
| Jan 18, 2024 | 9.72 | 9.81 | 9.46 | 9.74 | 9.74 | 1,639,600 |
| Jan 17, 2024 | 9.60 | 9.81 | 9.50 | 9.64 | 9.64 | 1,955,400 |
| Jan 16, 2024 | 9.72 | 9.88 | 9.64 | 9.87 | 9.87 | 1,420,000 |
| Jan 12, 2024 | 10.20 | 10.27 | 9.80 | 9.93 | 9.93 | 1,179,800 |
| Jan 11, 2024 | 9.98 | 10.13 | 9.87 | 9.99 | 9.99 | 3,149,200 |
| Jan 10, 2024 | 9.83 | 10.10 | 9.83 | 10.07 | 10.07 | 1,532,600 |
| Jan 09, 2024 | 9.91 | 10.06 | 9.86 | 9.91 | 9.91 | 1,209,700 |
| Jan 08, 2024 | 9.86 | 10.22 | 9.82 | 10.14 | 10.14 | 1,334,100 |
| Jan 05, 2024 | 9.89 | 10.25 | 9.83 | 9.91 | 9.91 | 1,830,400 |
| Jan 04, 2024 | 10.09 | 10.27 | 10.02 | 10.09 | 10.09 | 1,738,700 |
| Jan 03, 2024 | 10.42 | 10.46 | 10.10 | 10.17 | 10.17 | 1,620,100 |
| Jan 02, 2024 | 10.61 | 10.79 | 10.57 | 10.69 | 10.69 | 2,575,700 |
| Dec 29, 2023 | 10.89 | 10.96 | 10.77 | 10.80 | 10.80 | 1,240,700 |
| Dec 28, 2023 | 10.88 | 11.05 | 10.84 | 11.00 | 11.00 | 1,589,300 |
| Dec 27, 2023 | 10.80 | 10.97 | 10.71 | 10.97 | 10.97 | 1,750,500 |
| Dec 26, 2023 | 10.67 | 10.84 | 10.58 | 10.76 | 10.76 | 1,141,000 |
| Dec 22, 2023 | 10.68 | 10.77 | 10.51 | 10.60 | 10.60 | 2,715,700 |
| Dec 21, 2023 | 10.63 | 10.71 | 10.25 | 10.62 | 10.62 | 2,541,800 |
| Dec 20, 2023 | 10.68 | 10.98 | 10.41 | 10.42 | 10.42 | 2,571,000 |
| Dec 19, 2023 | 10.76 | 10.91 | 10.55 | 10.68 | 10.68 | 2,457,100 |
| Dec 18, 2023 | 10.74 | 10.74 | 10.41 | 10.62 | 10.62 | 2,194,200 |
| Dec 15, 2023 | 10.60 | 10.85 | 10.48 | 10.63 | 10.63 | 5,482,100 |
| Dec 14, 2023 | 10.08 | 10.73 | 10.08 | 10.61 | 10.61 | 4,938,100 |
| Dec 13, 2023 | 8.80 | 9.74 | 8.61 | 9.68 | 9.68 | 4,039,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.