Cushman & Wakefield plc (CWK) Historical Stock Data

15.77 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CWK is down -0.35% a day on average. There have been 14 days where Cushman & Wakefield plc closed green and 16 days where CWK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	16.02	15.77	↓$0.25 (-1.56%)	15.73	16.11	1.80M
2025-12-04	16.33	15.94	↓$0.39 (-2.39%)	15.85	16.69	1.68M
2025-12-03	16.63	16.32	↓$0.31 (-1.86%)	16.13	16.63	1.89M
2025-12-02	16.77	16.32	↓$0.45 (-2.68%)	16.31	16.93	1.27M
2025-12-01	16.45	16.63	↑$0.18 (1.09%)	16.07	16.80	1.11M
2025-11-28	16.77	16.75	↓$0.02 (-0.12%)	16.58	16.90	645.88K
2025-11-26	16.70	16.87	↑$0.17 (1.02%)	16.70	17.24	3.17M
2025-11-25	16.31	16.77	↑$0.46 (2.82%)	16.28	17.01	2.08M
2025-11-24	15.99	16.09	↑$0.10 (0.63%)	15.93	16.30	1.35M
2025-11-21	15.39	16.01	↑$0.62 (4.03%)	15.15	16.10	1.45M
2025-11-20	15.19	14.74	↓$0.45 (-2.96%)	14.71	15.55	1.32M
2025-11-19	14.83	15.00	↑$0.17 (1.15%)	14.79	15.17	2.16M
2025-11-18	14.77	14.79	↑$0.02 (0.14%)	14.45	15.09	751.74K
2025-11-17	15.48	14.77	↓$0.71 (-4.59%)	14.70	15.48	723.37K
2025-11-14	15.45	15.48	↑$0.03 (0.19%)	15.30	15.55	565.31K
2025-11-13	15.75	15.53	↓$0.22 (-1.40%)	15.42	15.97	664.85K
2025-11-12	16.37	15.92	↓$0.45 (-2.75%)	15.92	16.37	1.40M
2025-11-11	15.89	15.93	↑$0.04 (0.25%)	15.80	16.21	814.63K
2025-11-10	15.75	15.71	↓$0.04 (-0.25%)	15.34	15.93	1.03M
2025-11-07	15.46	15.73	↑$0.27 (1.75%)	15.40	15.73	1.08M
2025-11-06	15.48	15.42	↓$0.06 (-0.39%)	15.23	15.64	1.23M
2025-11-05	15.67	15.50	↓$0.17 (-1.08%)	14.97	15.71	1.86M
2025-11-04	15.47	15.63	↑$0.16 (1.03%)	15.41	15.74	1.66M
2025-11-03	15.65	15.58	↓$0.07 (-0.45%)	15.29	15.69	1.78M
2025-10-31	15.99	15.70	↓$0.29 (-1.81%)	15.49	16.15	2.14M
2025-10-30	16.12	16.18	↑$0.06 (0.37%)	15.20	16.76	3.85M
2025-10-29	16.71	16.53	↓$0.18 (-1.08%)	16.52	16.96	3.29M
2025-10-28	16.71	16.83	↑$0.12 (0.72%)	16.70	17.18	2.20M
2025-10-27	17.10	16.99	↓$0.11 (-0.64%)	16.77	17.18	1.70M
2025-10-24	17.00	17.08	↑$0.08 (0.47%)	16.76	17.33	3.69M