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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.58	15.76	15.76	15.81	15.54	1.01M
October 16, 2025	15.89	15.78	15.78	15.95	15.67	1.02M
October 15, 2025	15.74	15.91	15.91	16.03	15.7	1.39M
October 14, 2025	14.87	15.55	15.55	15.71	14.87	1.72M
October 13, 2025	14.77	15.04	15.04	15.06	14.53	1.6M
October 10, 2025	15.09	14.61	14.61	15.15	14.55	1.26M
October 09, 2025	14.78	14.87	14.87	15	14.64	1.3M
October 08, 2025	15.14	14.86	14.86	15.14	14.79	1.58M
October 07, 2025	15.55	15.18	15.18	15.61	15.15	1.8M
October 06, 2025	15.93	15.58	15.58	15.95	15.23	1.77M
October 03, 2025	15.81	15.85	15.85	15.96	15.69	1.58M
October 02, 2025	15.9	15.69	15.69	15.93	15.58	1.52M
October 01, 2025	15.88	15.97	15.97	16.03	15.7	1.14M
September 30, 2025	16	15.92	15.92	16.08	15.66	1.46M
September 29, 2025	16	16.02	16.02	16.14	15.84	1.4M
September 26, 2025	15.68	15.87	15.87	15.88	15.6	2.16M
September 25, 2025	15.63	15.65	15.65	15.81	15.55	4.18M
September 24, 2025	16.35	15.8	15.8	16.35	15.72	2.33M
September 23, 2025	16.48	16.41	16.41	16.9	16.41	2.89M
September 22, 2025	16.64	16.41	16.41	16.64	16.23	1.55M
September 19, 2025	16.9	16.64	16.64	16.96	16.51	3.96M
September 18, 2025	16.65	16.87	16.87	16.99	16.62	1.89M
September 17, 2025	16.76	16.64	16.64	17.04	16.41	2.72M
September 16, 2025	16.68	16.6	16.6	16.68	16.38	1.98M
September 15, 2025	16.61	16.65	16.65	16.74	16.52	1.36M
September 12, 2025	16.44	16.64	16.64	16.77	16.43	1.62M
September 11, 2025	16.04	16.59	16.59	16.66	15.99	1.56M
September 10, 2025	16.07	15.98	15.98	16.15	15.88	1.11M
September 09, 2025	16.25	15.98	15.98	16.32	15.9	1.43M
September 08, 2025	16.39	16.39	16.39	16.48	16.21	1.45M
September 05, 2025	16.02	16.59	16.59	16.61	15.96	2.66M
September 04, 2025	15.45	15.86	15.86	15.87	15.45	2.52M
September 03, 2025	15.36	15.36	15.36	15.55	15.21	2.26M
September 02, 2025	15.31	15.42	15.42	15.62	15.29	2.85M
August 29, 2025	15.87	15.77	15.77	15.9	15.61	1.43M
August 28, 2025	16.1	15.84	15.84	16.1	15.68	1.4M
August 27, 2025	15.68	15.96	15.96	15.98	15.65	1.77M
August 26, 2025	16	15.85	15.85	16.22	15.83	4.29M
August 25, 2025	15.5	15.99	15.99	15.99	15.32	2.54M
August 22, 2025	15	15.58	15.58	15.74	14.85	2.48M
August 21, 2025	14.71	14.82	14.82	15.1	14.45	2.07M
August 20, 2025	15.03	14.88	14.88	15.17	14.81	2.04M
August 19, 2025	14.93	15.13	15.13	15.17	14.9	2.06M
August 18, 2025	14.84	14.85	14.85	14.94	14.72	1.82M
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

Cushman & Wakefield plc (CWK) NYSE