Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cushman & Wakefield Plc (NY: CWK )

11.56 -0.16 (-1.37%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 11.68 11.81 11.57 11.72 1,841,810 +0.07(+0.60%)
May 16, 2024 11.40 11.66 11.35 11.65 2,337,966 +0.27(+2.37%)
May 15, 2024 11.14 11.46 11.10 11.38 3,576,930 +0.50(+4.60%)
May 14, 2024 10.81 11.05 10.72 10.88 1,922,909 +0.31(+2.93%)
May 13, 2024 10.66 10.68 10.44 10.57 1,945,184 +0.02(+0.19%)
May 10, 2024 10.44 10.55 10.34 10.55 1,071,881 +0.11(+1.05%)
May 09, 2024 10.24 10.48 10.20 10.44 1,789,116 +0.26(+2.55%)
May 08, 2024 10.03 10.23 10.00 10.18 1,213,646 -0.02(-0.20%)
May 07, 2024 10.20 10.37 10.16 10.20 1,786,446 +0.08(+0.79%)
May 06, 2024 10.18 10.27 10.02 10.12 1,725,326 +0.10(+1.00%)
May 03, 2024 10.15 10.26 9.980 10.02 1,304,742 +0.11(+1.11%)
May 02, 2024 9.810 9.950 9.615 9.910 1,921,628 +0.30(+3.12%)
May 01, 2024 9.720 9.905 9.520 9.610 1,981,478 -0.04(-0.41%)
Apr 30, 2024 9.620 10.09 9.552 9.650 2,942,097 -0.26(-2.62%)
Apr 29, 2024 9.790 9.945 9.745 9.910 2,142,244 +0.19(+1.95%)
Apr 26, 2024 9.620 9.860 9.540 9.720 1,285,278 +0.15(+1.57%)
Apr 25, 2024 9.470 9.600 9.420 9.570 1,206,546 -0.06(-0.62%)
Apr 24, 2024 9.560 9.655 9.440 9.630 1,306,713 +0.00(+0.00%)
Apr 23, 2024 9.500 9.830 9.470 9.630 1,709,091 +0.15(+1.58%)
Apr 22, 2024 9.410 9.520 9.275 9.480 1,451,619 +0.15(+1.61%)
Apr 19, 2024 9.350 9.540 9.275 9.330 2,108,993 -0.07(-0.74%)
Apr 18, 2024 9.290 9.580 9.240 9.400 2,786,494 +0.13(+1.40%)
Apr 17, 2024 9.480 9.510 9.260 9.270 1,809,895 -0.14(-1.49%)
Apr 16, 2024 9.450 9.529 9.270 9.410 2,191,115 -0.17(-1.77%)
Apr 15, 2024 9.980 10.04 9.570 9.580 1,293,947 -0.30(-3.04%)
Apr 12, 2024 9.780 9.970 9.730 9.880 1,846,995 -0.02(-0.20%)
Apr 11, 2024 10.16 10.22 9.880 9.900 1,396,955 -0.24(-2.37%)
Apr 10, 2024 10.27 10.31 10.01 10.14 1,807,704 -0.47(-4.43%)
Apr 09, 2024 10.79 10.90 10.40 10.61 1,740,694 -0.37(-3.37%)
Apr 08, 2024 10.86 11.09 10.75 10.98 2,500,999 +0.28(+2.62%)
Apr 05, 2024 10.22 10.70 10.20 10.70 2,366,871 +0.39(+3.78%)
Apr 04, 2024 10.48 10.60 10.23 10.31 3,584,312 +0.09(+0.88%)
Apr 03, 2024 9.770 10.38 9.660 10.22 2,103,198 +0.15(+1.49%)
Apr 02, 2024 10.08 10.16 10.02 10.07 2,009,467 -0.17(-1.66%)
Apr 01, 2024 10.45 10.45 10.11 10.24 1,405,973 -0.22(-2.10%)
Mar 28, 2024 10.37 10.54 10.35 10.46 2,153,290 +0.15(+1.45%)
Mar 27, 2024 10.20 10.29 10.13 10.31 1,311,678 +0.27(+2.69%)
Mar 26, 2024 9.950 10.24 9.900 10.04 2,125,347 +0.19(+1.93%)
Mar 25, 2024 10.04 10.06 9.830 9.850 1,049,784 -0.14(-1.40%)
Mar 22, 2024 10.24 10.30 9.970 9.990 1,919,703 -0.23(-2.25%)
Mar 21, 2024 10.05 10.30 10.00 10.22 1,891,043 +0.30(+3.02%)
Mar 20, 2024 9.660 10.05 9.620 9.920 2,191,257 +0.23(+2.37%)
Mar 19, 2024 9.630 9.775 9.555 9.690 1,327,216 +0.02(+0.21%)
Mar 18, 2024 9.800 9.820 9.620 9.670 1,366,700 -0.07(-0.72%)
Mar 15, 2024 9.600 9.840 9.560 9.740 3,070,735 +0.02(+0.21%)
Mar 14, 2024 9.690 9.750 9.510 9.720 1,320,455 -0.03(-0.31%)
Mar 13, 2024 9.670 9.900 9.670 9.750 1,178,565 +0.00(+0.00%)
Mar 12, 2024 9.770 9.850 9.590 9.750 1,134,800 -0.06(-0.61%)
Mar 11, 2024 9.790 9.960 9.690 9.810 971,916 -0.08(-0.81%)
Mar 08, 2024 9.880 10.12 9.840 9.890 1,914,230 +0.19(+1.96%)
Mar 07, 2024 9.920 9.991 9.570 9.700 1,760,347 -0.10(-1.02%)
Mar 06, 2024 9.970 10.02 9.620 9.800 2,016,474 +0.09(+0.93%)
Mar 05, 2024 9.740 9.870 9.655 9.710 2,958,702 -0.15(-1.52%)
Mar 04, 2024 9.860 9.950 9.740 9.860 2,753,492 -0.08(-0.80%)
Mar 01, 2024 9.850 10.07 9.780 9.940 2,936,625 -0.05(-0.50%)
Feb 29, 2024 9.990 10.21 9.873 9.990 4,391,916 +0.18(+1.83%)
Feb 28, 2024 9.660 9.910 9.620 9.810 2,409,656 -0.02(-0.20%)
Feb 27, 2024 9.850 10.14 9.770 9.830 4,322,314 +0.15(+1.55%)
Feb 26, 2024 9.720 9.940 9.580 9.680 2,095,937 -0.14(-1.43%)
Feb 23, 2024 9.930 9.980 9.660 9.820 2,418,755 -0.19(-1.90%)
Feb 22, 2024 10.00 10.27 9.875 10.01 4,287,146 +0.01(+0.10%)
Feb 21, 2024 11.28 11.28 9.900 10.00 5,643,521 -1.14(-10.23%)
Feb 20, 2024 11.23 11.50 11.06 11.14 3,526,483 -0.37(-3.21%)
Feb 16, 2024 11.43 11.76 11.40 11.51 3,132,791 -0.16(-1.37%)
Feb 15, 2024 11.00 11.76 11.00 11.67 3,026,801 +0.90(+8.36%)
Feb 14, 2024 10.49 10.86 10.38 10.77 1,608,151 +0.54(+5.28%)
Feb 13, 2024 10.20 10.24 9.855 10.23 2,449,397 -0.52(-4.84%)
Feb 12, 2024 10.39 10.85 10.39 10.75 2,114,029 +0.43(+4.17%)
Feb 09, 2024 10.21 10.39 10.04 10.32 1,408,156 +0.16(+1.57%)
Feb 08, 2024 9.750 10.28 9.720 10.16 2,492,502 +0.41(+4.21%)
Feb 07, 2024 9.880 9.880 9.570 9.750 1,298,861 -0.13(-1.32%)
Feb 06, 2024 10.00 10.13 9.815 9.880 1,179,240 -0.16(-1.59%)
Feb 05, 2024 10.10 10.20 10.01 10.04 1,511,956 -0.33(-3.18%)
Feb 02, 2024 10.29 10.50 10.11 10.37 1,382,595 -0.21(-1.98%)
Feb 01, 2024 10.60 10.70 10.25 10.58 1,714,862 +0.06(+0.57%)
Jan 31, 2024 10.64 11.04 10.52 10.52 5,207,510 -0.16(-1.50%)
Jan 30, 2024 10.46 10.71 10.34 10.68 2,143,911 +0.04(+0.38%)
Jan 29, 2024 10.32 10.64 10.27 10.64 1,423,463 +0.31(+3.00%)
Jan 26, 2024 10.40 10.50 10.32 10.33 1,452,170 +0.00(+0.00%)
Jan 25, 2024 10.22 10.34 10.10 10.33 1,891,459 +0.36(+3.61%)
Jan 24, 2024 10.40 10.40 9.970 9.970 1,482,661 -0.15(-1.48%)
Jan 23, 2024 10.42 10.55 10.10 10.12 1,438,594 -0.10(-0.98%)
Jan 22, 2024 10.16 10.45 10.14 10.22 1,892,014 +0.21(+2.10%)
Jan 19, 2024 9.830 10.02 9.600 10.01 1,352,557 +0.27(+2.77%)
Jan 18, 2024 9.720 9.805 9.460 9.740 1,639,605 +0.10(+1.04%)
Jan 17, 2024 9.600 9.810 9.500 9.640 1,955,383 -0.23(-2.33%)
Jan 16, 2024 9.720 9.880 9.640 9.870 1,420,034 -0.06(-0.60%)
Jan 12, 2024 10.20 10.27 9.800 9.930 1,179,840 -0.06(-0.60%)
Jan 11, 2024 9.980 10.13 9.870 9.990 3,149,244 -0.08(-0.79%)
Jan 10, 2024 9.830 10.10 9.830 10.07 1,532,605 +0.16(+1.61%)
Jan 09, 2024 9.910 10.06 9.860 9.910 1,209,688 -0.23(-2.27%)
Jan 08, 2024 9.860 10.22 9.820 10.14 1,334,121 +0.23(+2.32%)
Jan 05, 2024 9.890 10.25 9.830 9.910 1,830,380 -0.18(-1.78%)
Jan 04, 2024 10.09 10.27 10.02 10.09 1,738,682 -0.08(-0.79%)
Jan 03, 2024 10.42 10.46 10.10 10.17 1,620,106 -0.52(-4.86%)
Jan 02, 2024 10.61 10.79 10.56 10.69 2,575,652 -0.11(-1.02%)
Dec 29, 2023 10.89 10.96 10.77 10.80 1,240,707 -0.20(-1.82%)
Dec 28, 2023 10.88 11.05 10.84 11.00 1,589,263 +0.03(+0.27%)
Dec 27, 2023 10.80 10.97 10.71 10.97 1,750,475 +0.21(+1.95%)
Dec 26, 2023 10.67 10.84 10.58 10.76 1,141,011 +0.16(+1.51%)
Dec 22, 2023 10.68 10.77 10.51 10.60 2,715,742 -0.02(-0.19%)
Dec 21, 2023 10.63 10.71 10.25 10.62 2,541,825 +0.20(+1.92%)
Dec 20, 2023 10.68 10.97 10.41 10.42 2,571,005 -0.26(-2.43%)
Dec 19, 2023 10.76 10.91 10.54 10.68 2,457,104 +0.06(+0.56%)
Dec 18, 2023 10.74 10.74 10.41 10.62 2,194,230 -0.01(-0.09%)
Dec 15, 2023 10.60 10.85 10.48 10.63 5,482,187 +0.02(+0.19%)
Dec 14, 2023 10.08 10.73 10.08 10.61 4,938,103 +0.93(+9.61%)
Dec 13, 2023 8.800 9.740 8.610 9.680 4,039,224 +0.85(+9.63%)
Dec 12, 2023 8.860 8.910 8.730 8.830 2,580,102 -0.07(-0.79%)
Dec 11, 2023 8.830 9.059 8.800 8.900 4,156,321 +0.01(+0.11%)
Dec 08, 2023 8.790 8.910 8.640 8.890 3,302,455 +0.28(+3.25%)
Dec 07, 2023 8.630 8.690 8.530 8.610 2,121,724 -0.01(-0.12%)
Dec 06, 2023 8.690 8.910 8.580 8.620 2,328,538 -0.04(-0.46%)
Dec 05, 2023 8.720 8.785 8.530 8.660 2,489,160 -0.19(-2.15%)
Dec 04, 2023 8.460 8.865 8.420 8.850 4,132,207 +0.27(+3.15%)
Dec 01, 2023 8.190 8.620 8.090 8.580 6,059,186 +0.37(+4.51%)
Nov 30, 2023 8.340 8.340 8.130 8.210 2,395,999 -0.11(-1.32%)
Nov 29, 2023 8.710 8.855 8.190 8.320 6,028,526 -0.23(-2.69%)
Nov 28, 2023 8.370 8.560 8.200 8.550 2,446,846 +0.16(+1.91%)
Nov 27, 2023 8.470 8.550 8.325 8.390 1,347,855 -0.16(-1.87%)
Nov 24, 2023 8.400 8.585 8.335 8.550 527,452 +0.10(+1.18%)
Nov 22, 2023 8.530 8.550 8.400 8.450 1,553,246 +0.05(+0.60%)
Nov 21, 2023 8.390 8.550 8.250 8.400 2,400,361 -0.08(-0.94%)
Nov 20, 2023 8.590 8.630 8.440 8.480 2,184,964 -0.10(-1.17%)
Nov 17, 2023 8.660 8.725 8.410 8.580 2,161,480 +0.09(+1.06%)
Nov 16, 2023 8.590 8.650 8.345 8.490 1,622,723 -0.12(-1.39%)
Nov 15, 2023 8.470 8.785 8.410 8.610 1,924,794 +0.09(+1.06%)
Nov 14, 2023 8.000 8.610 7.990 8.520 4,107,833 +1.03(+13.75%)
Nov 13, 2023 7.480 7.560 7.280 7.490 1,646,466 -0.06(-0.79%)
Nov 10, 2023 7.510 7.670 7.415 7.550 1,694,824 +0.03(+0.40%)
Nov 09, 2023 7.840 7.840 7.485 7.520 1,507,773 -0.21(-2.72%)
Nov 08, 2023 8.100 8.175 7.675 7.730 3,349,361 -0.34(-4.21%)
Nov 07, 2023 8.030 8.090 7.935 8.070 1,369,051 -0.03(-0.37%)
Nov 06, 2023 8.220 8.290 8.085 8.100 2,412,193 -0.16(-1.94%)
Nov 03, 2023 7.980 8.400 7.945 8.260 3,143,719 +0.62(+8.12%)
Nov 02, 2023 7.770 7.920 7.415 7.640 3,718,545 +0.14(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.