Cushman & Wakefield plc - CWK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.98	14.78	14.78	14.98	14.69	2.19M
August 14, 2025	14.47	14.91	14.91	15.04	14.41	2.79M
August 13, 2025	14.4	14.98	14.98	14.99	14.3	2.71M
August 12, 2025	13.68	14.21	14.21	14.27	13.65	2.11M
August 11, 2025	13.63	13.5	13.5	13.89	13.5	2.99M
August 08, 2025	13.87	13.69	13.69	13.95	13.51	2.98M
August 07, 2025	13.9	13.39	13.39	13.9	13.14	1.83M
August 06, 2025	13.39	13.67	13.67	13.79	13.24	3.93M
August 05, 2025	13	13.39	13.39	13.39	11.59	5.32M
August 04, 2025	12.05	12.32	12.32	12.47	11.99	3.44M
August 01, 2025	11.81	11.93	11.93	12.02	11.68	2.36M
July 31, 2025	12.25	12.19	12.19	12.47	12.19	2.6M
July 30, 2025	12.22	12.26	12.26	12.58	12.13	2.24M
July 29, 2025	12.02	12.41	12.41	12.68	12.02	3.61M
July 28, 2025	11.86	11.8	11.8	11.99	11.79	1.85M
July 25, 2025	11.71	11.88	11.88	11.89	11.58	1.55M
July 24, 2025	11.59	11.67	11.67	11.77	11.59	1.51M
July 23, 2025	11.68	11.73	11.73	11.89	11.62	2.07M
July 22, 2025	11.52	11.58	11.58	11.69	11.42	1.54M
July 21, 2025	11.47	11.41	11.41	11.71	11.32	1.89M
July 18, 2025	11.36	11.18	11.18	11.38	11.16	2.12M
July 17, 2025	11.16	11.28	11.28	11.38	11.08	2.03M
July 16, 2025	11.19	11.22	11.22	11.31	10.94	2.25M
July 15, 2025	11.71	11.09	11.09	11.71	11.09	2.09M
July 14, 2025	11.64	11.62	11.62	11.78	11.59	1.99M
July 11, 2025	11.63	11.7	11.7	11.83	11.6	2.82M
July 10, 2025	11.43	11.83	11.83	11.9	11.39	1.86M
July 09, 2025	11.57	11.48	11.48	11.62	11.26	1.68M
July 08, 2025	11.62	11.45	11.45	11.84	11.44	2.63M
July 07, 2025	11.61	11.6	11.6	11.84	11.52	1.9M
July 03, 2025	11.68	11.85	11.85	11.87	11.62	1.1M
July 02, 2025	11.47	11.65	11.65	11.72	11.31	2.99M
July 01, 2025	10.98	11.39	11.39	11.6	10.98	2.16M
June 30, 2025	11.21	11.07	11.07	11.24	10.97	1.79M
June 27, 2025	11	11.13	11.13	11.33	10.95	4.17M
June 26, 2025	10.84	10.99	10.99	11.01	10.74	1.67M
June 25, 2025	11.07	10.73	10.73	11.15	10.71	2.69M
June 24, 2025	10.99	11.07	11.07	11.13	10.93	1.67M
June 23, 2025	10.41	10.89	10.89	10.93	10.41	1.6M
June 20, 2025	10.47	10.48	10.48	10.64	10.42	2.54M
June 18, 2025	10.24	10.4	10.4	10.5	10.19	1.88M
June 17, 2025	10.47	10.26	10.26	10.57	10.14	1.85M
June 16, 2025	10.56	10.62	10.62	10.71	10.49	1.85M
June 13, 2025	10.49	10.41	10.41	10.56	10.33	1.4M
June 12, 2025	10.64	10.8	10.8	10.86	10.49	1.77M
June 11, 2025	10.8	10.65	10.65	11.02	10.65	1.35M
June 10, 2025	10.49	10.75	10.75	10.8	10.42	1.6M
June 09, 2025	10.35	10.36	10.36	10.49	10.24	2.48M
June 06, 2025	10.35	10.25	10.25	10.39	10.14	946,500
June 05, 2025	10.2	10.18	10.18	10.35	10.1	1.54M
June 04, 2025	10.01	10.27	10.27	10.27	10.01	1.54M
June 03, 2025	9.92	10.06	10.06	10.06	9.8	1.4M
June 02, 2025	9.93	9.93	9.93	10.05	9.68	1.26M
May 30, 2025	10.05	10.03	10.03	10.16	9.93	1.44M
May 29, 2025	10.09	10.13	10.13	10.14	9.96	1.08M
May 28, 2025	10	9.98	9.98	10.08	9.94	1.25M
May 27, 2025	9.84	10.04	10.04	10.09	9.77	1.36M
May 23, 2025	9.43	9.63	9.63	9.72	9.43	1.25M
May 22, 2025	9.48	9.62	9.62	9.67	9.43	1.38M
May 21, 2025	10.07	9.52	9.52	10.14	9.49	1.42M

Cushman & Wakefield plc (CWK) NYSE