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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.39	16.01	16.01	16.1	15.15	1.86M
November 20, 2025	15.19	14.74	14.74	15.55	14.71	2.39M
November 19, 2025	14.83	15	15	15.18	14.79	2.56M
November 18, 2025	14.77	14.79	14.79	15.09	14.45	973,222
November 17, 2025	15.48	14.77	14.77	15.48	14.69	967,432
November 14, 2025	15.45	15.48	15.48	15.55	15.3	798,741
November 13, 2025	15.75	15.53	15.53	15.98	15.42	859,603
November 12, 2025	16.37	15.92	15.92	16.37	15.92	1.4M
November 11, 2025	15.89	15.93	15.93	16.21	15.8	988,915
November 10, 2025	15.75	15.71	15.71	15.93	15.33	1.3M
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

Cushman & Wakefield plc (CWK) NYSE