Cushman & Wakefield plc (CWK) Historical Stock Data
9.57 ↓0.06 (-0.62%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CWK is up 0.14% a day on average. There have been 17 days where Cushman & Wakefield plc closed green and 13 days where CWK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.47 | 9.57 | ↑$0.10 (1.06%) | 9.42 | 9.60 | 1.21M |
| 2024-04-24 | 9.56 | 9.63 | ↑$0.07 (0.73%) | 9.44 | 9.66 | 1.31M |
| 2024-04-23 | 9.50 | 9.63 | ↑$0.13 (1.37%) | 9.47 | 9.83 | 1.71M |
| 2024-04-22 | 9.41 | 9.48 | ↑$0.07 (0.74%) | 9.28 | 9.52 | 1.45M |
| 2024-04-19 | 9.35 | 9.33 | ↓$0.02 (-0.21%) | 9.28 | 9.54 | 2.11M |
| 2024-04-18 | 9.29 | 9.40 | ↑$0.11 (1.18%) | 9.24 | 9.58 | 2.79M |
| 2024-04-17 | 9.48 | 9.27 | ↓$0.21 (-2.22%) | 9.26 | 9.51 | 1.81M |
| 2024-04-16 | 9.45 | 9.41 | ↓$0.04 (-0.42%) | 9.27 | 9.53 | 2.19M |
| 2024-04-15 | 9.98 | 9.58 | ↓$0.40 (-4.01%) | 9.57 | 10.04 | 1.29M |
| 2024-04-12 | 9.78 | 9.88 | ↑$0.10 (1.02%) | 9.73 | 9.97 | 1.85M |
| 2024-04-11 | 10.16 | 9.90 | ↓$0.26 (-2.56%) | 9.88 | 10.22 | 1.40M |
| 2024-04-10 | 10.27 | 10.14 | ↓$0.13 (-1.27%) | 10.01 | 10.32 | 1.81M |
| 2024-04-09 | 10.79 | 10.61 | ↓$0.18 (-1.67%) | 10.41 | 10.90 | 1.74M |
| 2024-04-08 | 10.86 | 10.98 | ↑$0.12 (1.10%) | 10.75 | 11.09 | 2.50M |
| 2024-04-05 | 10.22 | 10.70 | ↑$0.48 (4.70%) | 10.20 | 10.70 | 2.37M |
| 2024-04-04 | 10.48 | 10.31 | ↓$0.17 (-1.62%) | 10.23 | 10.60 | 3.58M |
| 2024-04-03 | 9.77 | 10.22 | ↑$0.45 (4.61%) | 9.66 | 10.38 | 2.10M |
| 2024-04-02 | 10.08 | 10.07 | ↓$0.01 (-0.10%) | 10.02 | 10.16 | 2.01M |
| 2024-04-01 | 10.45 | 10.24 | ↓$0.21 (-2.01%) | 10.11 | 10.45 | 1.41M |
| 2024-03-28 | 10.37 | 10.46 | ↑$0.09 (0.87%) | 10.35 | 10.68 | 2.15M |
| 2024-03-27 | 10.20 | 10.31 | ↑$0.11 (1.08%) | 10.13 | 10.33 | 1.31M |
| 2024-03-26 | 9.95 | 10.04 | ↑$0.09 (0.90%) | 9.90 | 10.24 | 2.13M |
| 2024-03-25 | 10.04 | 9.85 | ↓$0.19 (-1.89%) | 9.83 | 10.06 | 1.05M |
| 2024-03-22 | 10.25 | 9.99 | ↓$0.25 (-2.49%) | 9.97 | 10.30 | 1.92M |
| 2024-03-21 | 10.05 | 10.22 | ↑$0.17 (1.69%) | 10.00 | 10.31 | 1.89M |
| 2024-03-20 | 9.66 | 9.92 | ↑$0.26 (2.69%) | 9.62 | 10.05 | 2.19M |
| 2024-03-19 | 9.63 | 9.69 | ↑$0.06 (0.62%) | 9.56 | 9.78 | 1.33M |
| 2024-03-18 | 9.80 | 9.67 | ↓$0.13 (-1.33%) | 9.62 | 9.82 | 1.37M |
| 2024-03-15 | 9.60 | 9.74 | ↑$0.14 (1.46%) | 9.56 | 9.84 | 3.07M |
| 2024-03-14 | 9.69 | 9.72 | ↑$0.03 (0.31%) | 9.51 | 9.75 | 1.32M |
Create an account or log in to view more rows.
$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
$CWK getting this mare ready to run today
$CWK Many many bears