Cushman & Wakefield plc (CWK) Historical Stock Data
13.54 ↑0.37 (2.81%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CWK is up 0.62% a day on average. There have been 22 days where Cushman & Wakefield plc closed green and 8 days where CWK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13.53 | 13.54 | ↑$0.01 (0.07%) | 13.29 | 13.64 | 1.46M |
| 2024-07-25 | 12.60 | 13.17 | ↑$0.57 (4.52%) | 12.51 | 13.35 | 4.19M |
| 2024-07-24 | 12.89 | 12.44 | ↓$0.45 (-3.49%) | 12.43 | 13.14 | 2.48M |
| 2024-07-23 | 12.74 | 13.07 | ↑$0.33 (2.59%) | 12.74 | 13.30 | 3.20M |
| 2024-07-22 | 12.55 | 12.78 | ↑$0.23 (1.83%) | 12.46 | 12.87 | 2.73M |
| 2024-07-19 | 12.44 | 12.46 | ↑$0.02 (0.16%) | 12.39 | 12.66 | 1.10M |
| 2024-07-18 | 12.58 | 12.51 | ↓$0.07 (-0.56%) | 12.36 | 12.99 | 1.72M |
| 2024-07-17 | 12.52 | 12.67 | ↑$0.15 (1.20%) | 12.29 | 12.80 | 2.57M |
| 2024-07-16 | 12.27 | 12.68 | ↑$0.41 (3.34%) | 12.27 | 12.77 | 2.98M |
| 2024-07-15 | 12.08 | 12.06 | ↓$0.02 (-0.17%) | 11.97 | 12.30 | 2.32M |
| 2024-07-12 | 11.89 | 11.99 | ↑$0.10 (0.84%) | 11.86 | 12.16 | 2.24M |
| 2024-07-11 | 11.53 | 11.80 | ↑$0.27 (2.34%) | 11.48 | 11.82 | 2.44M |
| 2024-07-10 | 10.98 | 11.10 | ↑$0.12 (1.09%) | 10.81 | 11.11 | 1.38M |
| 2024-07-09 | 10.77 | 10.91 | ↑$0.14 (1.30%) | 10.68 | 11.07 | 1.63M |
| 2024-07-08 | 10.50 | 10.83 | ↑$0.33 (3.14%) | 10.47 | 10.84 | 2.01M |
| 2024-07-05 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.27 | 10.53 | 1.26M |
| 2024-07-03 | 10.28 | 10.47 | ↑$0.19 (1.85%) | 10.18 | 10.54 | 668.88K |
| 2024-07-02 | 10.02 | 10.18 | ↑$0.16 (1.60%) | 10.00 | 10.21 | 1.15M |
| 2024-07-01 | 10.40 | 10.08 | ↓$0.32 (-3.08%) | 9.92 | 10.44 | 1.88M |
| 2024-06-28 | 10.51 | 10.40 | ↓$0.11 (-1.05%) | 10.37 | 10.59 | 6.82M |
| 2024-06-27 | 10.31 | 10.36 | ↑$0.05 (0.48%) | 10.16 | 10.39 | 2.12M |
| 2024-06-26 | 10.23 | 10.25 | ↑$0.02 (0.20%) | 10.12 | 10.31 | 1.81M |
| 2024-06-25 | 10.50 | 10.33 | ↓$0.17 (-1.62%) | 10.21 | 10.55 | 1.40M |
| 2024-06-24 | 10.89 | 10.56 | ↓$0.33 (-3.03%) | 10.54 | 10.94 | 1.34M |
| 2024-06-21 | 10.69 | 10.87 | ↑$0.18 (1.68%) | 10.62 | 10.89 | 3.49M |
| 2024-06-20 | 10.46 | 10.69 | ↑$0.23 (2.20%) | 10.42 | 10.75 | 1.90M |
| 2024-06-18 | 10.46 | 10.48 | ↑$0.02 (0.19%) | 10.41 | 10.61 | 1.32M |
| 2024-06-17 | 10.37 | 10.43 | ↑$0.06 (0.58%) | 10.21 | 10.47 | 1.42M |
| 2024-06-14 | 10.42 | 10.46 | ↑$0.04 (0.38%) | 10.29 | 10.49 | 1.87M |
| 2024-06-13 | 10.58 | 10.57 | ↓$0.01 (-0.09%) | 10.42 | 10.61 | 1.67M |
Create an account or log in to view more rows.
$CWK said y’all dumb af
$CWK puts r going to print tomorrow
$CWK Wish I shorted
$CWK I do it for the thrills!
$CWK Longs will be rewarded handsomely
$CWK soon
$CWK Like if the Hedgies are fucked
$CWK I love you!
$CWK puts r going to print tomorrow
$CWK Powell save me