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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.46	15.73	15.73	15.73	15.4	1.4M
November 06, 2025	15.48	15.42	15.42	15.65	15.23	1.53M
November 05, 2025	15.67	15.5	15.5	15.71	14.96	2.22M
November 04, 2025	15.47	15.63	15.63	15.74	15.41	2.06M
November 03, 2025	15.65	15.58	15.58	15.69	15.29	2.32M
October 31, 2025	15.99	15.7	15.7	16.15	15.49	2.74M
October 30, 2025	16.12	16.18	16.18	16.76	15.2	4.49M
October 29, 2025	16.71	16.53	16.53	17.05	16.52	3.29M
October 28, 2025	16.71	16.83	16.83	17.18	16.7	2.2M
October 27, 2025	17.1	16.99	16.99	17.18	16.77	1.7M
October 24, 2025	17	17.08	17.08	17.33	16.76	3.69M
October 23, 2025	16.69	16.8	16.8	16.97	16.48	2.77M
October 22, 2025	16.3	16.51	16.51	16.54	16.11	1.34M
October 21, 2025	16.02	16.29	16.29	16.45	16.02	995,400
October 20, 2025	15.92	16.14	16.14	16.19	15.8	815,300
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

Cushman & Wakefield plc (CWK) NYSE