Cushman & Wakefield plc (CWK) Historical Stock Data
13.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWK is down -0.37% a day on average. There have been 18 days where Cushman & Wakefield plc closed green and 12 days where CWK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 13.30 | 13.32 | ↑$0.02 (0.15%) | 13.03 | 13.39 | 0.93M |
| 2025-01-16 | 12.96 | 13.14 | ↑$0.18 (1.39%) | 12.91 | 13.25 | 1.53M |
| 2025-01-15 | 12.76 | 12.90 | ↑$0.14 (1.10%) | 12.63 | 12.98 | 1.56M |
| 2025-01-14 | 12.19 | 12.09 | ↓$0.10 (-0.82%) | 11.94 | 12.23 | 0.94M |
| 2025-01-13 | 11.65 | 11.95 | ↑$0.30 (2.58%) | 11.63 | 11.95 | 1.11M |
| 2025-01-10 | 11.81 | 11.80 | ↓$0.01 (-0.08%) | 11.53 | 11.90 | 1.89M |
| 2025-01-08 | 12.07 | 12.19 | ↑$0.12 (0.99%) | 11.76 | 12.22 | 1.83M |
| 2025-01-07 | 12.81 | 12.29 | ↓$0.52 (-4.06%) | 12.27 | 12.98 | 1.80M |
| 2025-01-06 | 12.84 | 12.85 | ↑$0.01 (0.08%) | 12.72 | 13.04 | 1.80M |
| 2025-01-03 | 12.64 | 12.82 | ↑$0.18 (1.42%) | 12.55 | 12.88 | 1.73M |
| 2025-01-02 | 13.10 | 12.59 | ↓$0.51 (-3.89%) | 12.57 | 13.12 | 1.20M |
| 2024-12-31 | 13.15 | 13.08 | ↓$0.07 (-0.53%) | 12.90 | 13.26 | 0.90M |
| 2024-12-30 | 13.01 | 13.02 | ↑$0.01 (0.08%) | 12.83 | 13.22 | 813.14K |
| 2024-12-27 | 13.14 | 13.07 | ↓$0.07 (-0.53%) | 12.96 | 13.26 | 851.96K |
| 2024-12-26 | 13.23 | 13.33 | ↑$0.10 (0.76%) | 13.18 | 13.38 | 667.55K |
| 2024-12-24 | 13.30 | 13.38 | ↑$0.08 (0.60%) | 13.16 | 13.39 | 451.07K |
| 2024-12-23 | 12.85 | 13.27 | ↑$0.42 (3.27%) | 12.85 | 13.31 | 1.46M |
| 2024-12-20 | 12.80 | 13.09 | ↑$0.29 (2.27%) | 12.60 | 13.29 | 4.30M |
| 2024-12-19 | 13.49 | 12.95 | ↓$0.54 (-4.00%) | 12.89 | 13.78 | 1.90M |
| 2024-12-18 | 14.70 | 13.37 | ↓$1.33 (-9.05%) | 13.27 | 14.70 | 2.03M |
| 2024-12-17 | 14.89 | 14.62 | ↓$0.27 (-1.81%) | 14.52 | 14.99 | 1.44M |
| 2024-12-16 | 14.97 | 15.02 | ↑$0.05 (0.33%) | 14.76 | 15.17 | 1.46M |
| 2024-12-13 | 15.31 | 14.87 | ↓$0.44 (-2.87%) | 14.75 | 15.39 | 1.04M |
| 2024-12-12 | 15.26 | 15.35 | ↑$0.09 (0.59%) | 15.23 | 15.46 | 1.17M |
| 2024-12-11 | 15.35 | 15.29 | ↓$0.06 (-0.39%) | 15.13 | 15.35 | 1.86M |
| 2024-12-10 | 15.14 | 15.13 | ↓$0.01 (-0.07%) | 15.04 | 15.51 | 3.16M |
| 2024-12-09 | 15.15 | 15.20 | ↑$0.05 (0.33%) | 15.02 | 15.48 | 1.31M |
| 2024-12-06 | 15.09 | 15.09 | ↑$0.00 (0.00%) | 15.05 | 15.36 | 1.53M |
| 2024-12-05 | 15.05 | 15.16 | ↑$0.11 (0.73%) | 14.95 | 15.25 | 1.06M |
| 2024-12-04 | 15.07 | 15.12 | ↑$0.05 (0.33%) | 14.85 | 15.21 | 1.44M |
Create an account or log in to view more rows.
$CWK Who’s still buying calls?
$CWK here to raid
$CWK buy buy buy!!
$CWK very normal lol sike
$CWK going green
$CWK low volume
expect flat or negative close
$CWK volume = money
$CWK said y’all dumb af
$CWK puts r going to print tomorrow
$CWK Wish I shorted