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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.08	13.33	13.33	13.36	12.81	2.53M
February 19, 2026	13.17	13.13	13.13	13.46	12.58	3.95M
February 18, 2026	12.33	13.56	13.56	13.61	12.21	5.25M
February 17, 2026	12.91	12.33	12.33	12.98	12.23	3.73M
February 13, 2026	12.46	12.89	12.89	12.99	11.88	6M
February 12, 2026	14.13	12.36	12.36	14.42	11.57	10.97M
February 11, 2026	16.35	13.97	13.97	16.5	13.73	3.98M
February 10, 2026	16.44	16.21	16.21	16.64	16.2	1.08M
February 09, 2026	16.35	16.32	16.32	16.41	16.02	1.39M
February 06, 2026	15.33	16.16	16.16	16.3	15.33	3.01M
February 05, 2026	15.4	15.12	15.12	15.65	15.03	1.86M
February 04, 2026	15.27	15.34	15.34	15.6	14.92	1.9M
February 03, 2026	16.2	15.26	15.26	16.34	15.14	1.63M
February 02, 2026	16.44	16.2	16.2	16.74	16.12	1.47M
January 30, 2026	16.39	16.44	16.44	16.64	16.18	1.36M
January 29, 2026	16.63	16.63	16.63	16.71	16.28	1.24M
January 28, 2026	16.31	16.53	16.53	16.79	16.27	1.55M
January 27, 2026	16.43	16.28	16.28	16.56	16.18	818,738
January 26, 2026	16.2	16.44	16.44	16.61	16.09	1.18M
January 23, 2026	16.43	16.21	16.21	16.75	16.07	1.22M
January 22, 2026	17.24	16.63	16.63	17.4	16.63	1.52M
January 21, 2026	16.85	17.03	17.03	17.32	16.73	1.14M
January 20, 2026	16.74	16.55	16.55	16.88	16.33	2.22M
January 16, 2026	16.93	17.2	17.2	17.2	16.84	1.45M
January 15, 2026	16.56	17.07	17.07	17.15	16.35	1.55M
January 14, 2026	16.64	16.36	16.36	16.8	15.95	1.5M
January 13, 2026	17.13	16.65	16.65	17.2	16.49	1.51M
January 12, 2026	16.45	17	17	17.07	16.26	1.65M
January 09, 2026	16.57	16.62	16.62	16.97	16.51	2.29M
January 08, 2026	16.65	16.47	16.47	16.87	16.42	775,083
January 07, 2026	16.64	16.72	16.72	16.9	16.44	1.05M
January 06, 2026	16.57	16.66	16.66	16.77	16.19	2.02M
January 05, 2026	15.72	16.73	16.73	16.73	15.72	1.52M
January 02, 2026	16.19	15.84	15.84	16.26	15.8	1.07M
December 31, 2025	16.45	16.19	16.19	16.5	16.17	1.07M
December 30, 2025	16.48	16.42	16.42	16.54	16.34	587,283
December 29, 2025	16.53	16.53	16.53	16.64	16.38	657,846
December 26, 2025	16.6	16.53	16.53	16.65	16.44	786,100
December 24, 2025	16.45	16.53	16.53	16.57	16.3	460,543
December 23, 2025	16.3	16.35	16.35	16.4	16.1	888,400
December 22, 2025	16.16	16.35	16.35	16.41	16.08	1.48M
December 19, 2025	15.8	16.18	16.18	16.23	15.8	3.69M
December 18, 2025	15.61	15.9	15.9	16.14	15.58	2.74M
December 17, 2025	15.42	15.41	15.41	15.77	15.33	2.04M
December 16, 2025	15.42	15.42	15.42	15.59	15.06	2.25M
December 15, 2025	15.43	15.3	15.3	15.6	15.06	2.42M
December 12, 2025	15.72	15.29	15.29	15.77	15.14	2M
December 11, 2025	15.4	15.59	15.59	15.72	15.36	2.69M
December 10, 2025	15.04	15.24	15.24	15.49	15.02	2.84M
December 09, 2025	15.23	15.02	15.02	15.52	15	1.55M
December 08, 2025	16.1	15.21	15.21	16.18	15.2	2.15M
December 05, 2025	16.02	15.77	15.77	16.11	15.73	2.23M
December 04, 2025	16.48	15.94	15.94	16.69	15.86	1.68M
December 03, 2025	16.63	16.32	16.32	16.63	16.13	1.89M
December 02, 2025	16.77	16.32	16.32	16.93	16.31	1.78M
December 01, 2025	16.45	16.63	16.63	16.81	16.07	1.52M
November 28, 2025	16.77	16.75	16.75	16.9	16.58	654,121
November 26, 2025	16.7	16.87	16.87	17.24	16.7	3.17M
November 25, 2025	16.31	16.77	16.77	17.01	16.27	2.65M
November 24, 2025	15.99	16.09	16.09	16.3	15.92	2.34M

Cushman & Wakefield plc (CWK) NYSE