Skip to main content

Cushman & Wakefield Plc (NY: CWK )

12.36 +0.30 (+2.49%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 12.08 12.30 11.97 12.06 2,319,523 +0.07(+0.58%)
Jul 12, 2024 11.89 12.16 11.86 11.99 2,241,367 +0.19(+1.61%)
Jul 11, 2024 11.53 11.82 11.48 11.80 2,435,798 +0.70(+6.31%)
Jul 10, 2024 10.98 11.11 10.81 11.10 1,381,243 +0.19(+1.74%)
Jul 09, 2024 10.77 11.06 10.68 10.91 1,625,645 +0.08(+0.74%)
Jul 08, 2024 10.50 10.84 10.46 10.83 2,009,972 +0.42(+4.03%)
Jul 05, 2024 10.41 10.53 10.27 10.41 1,263,930 -0.06(-0.57%)
Jul 03, 2024 10.28 10.54 10.18 10.47 668,881 +0.29(+2.85%)
Jul 02, 2024 10.02 10.21 10.00 10.18 1,153,282 +0.10(+0.99%)
Jul 01, 2024 10.40 10.44 9.920 10.08 1,880,577 -0.32(-3.08%)
Jun 28, 2024 10.51 10.59 10.37 10.40 6,817,502 +0.04(+0.39%)
Jun 27, 2024 10.31 10.39 10.16 10.36 2,123,426 +0.11(+1.07%)
Jun 26, 2024 10.23 10.31 10.12 10.25 1,813,121 -0.08(-0.77%)
Jun 25, 2024 10.50 10.55 10.21 10.33 1,399,121 -0.23(-2.18%)
Jun 24, 2024 10.89 10.94 10.54 10.56 1,340,496 -0.31(-2.85%)
Jun 21, 2024 10.69 10.89 10.62 10.87 3,490,408 +0.18(+1.68%)
Jun 20, 2024 10.46 10.74 10.42 10.69 1,903,531 +0.21(+2.00%)
Jun 18, 2024 10.46 10.61 10.41 10.48 1,320,577 +0.05(+0.48%)
Jun 17, 2024 10.37 10.47 10.21 10.43 1,415,331 -0.03(-0.29%)
Jun 14, 2024 10.42 10.49 10.29 10.46 1,869,050 -0.11(-1.04%)
Jun 13, 2024 10.58 10.61 10.41 10.57 1,673,928 -0.06(-0.56%)
Jun 12, 2024 10.72 10.90 10.55 10.63 3,035,350 +0.37(+3.61%)
Jun 11, 2024 10.15 10.34 10.14 10.26 1,456,024 -0.02(-0.19%)
Jun 10, 2024 10.09 10.37 10.07 10.28 1,439,952 +0.01(+0.10%)
Jun 07, 2024 10.06 10.37 9.970 10.27 1,972,025 +0.02(+0.20%)
Jun 06, 2024 10.43 10.54 10.21 10.25 1,503,464 -0.21(-2.01%)
Jun 05, 2024 10.55 10.66 10.44 10.46 2,764,909 -0.01(-0.10%)
Jun 04, 2024 10.71 10.84 10.38 10.47 2,007,769 -0.29(-2.70%)
Jun 03, 2024 11.27 11.32 10.74 10.76 2,645,424 -0.35(-3.15%)
May 31, 2024 10.99 11.13 10.93 11.11 5,186,459 +0.19(+1.74%)
May 30, 2024 10.82 10.95 10.74 10.92 1,711,018 +0.15(+1.39%)
May 29, 2024 10.36 10.78 10.34 10.77 3,614,115 +0.16(+1.51%)
May 28, 2024 10.95 10.97 10.61 10.61 5,719,906 -0.18(-1.67%)
May 24, 2024 10.44 11.00 10.42 10.79 10,461,302 +0.39(+3.75%)
May 23, 2024 10.75 10.75 10.28 10.40 3,274,118 -0.32(-2.99%)
May 22, 2024 11.00 11.12 10.67 10.72 3,813,151 -0.24(-2.19%)
May 21, 2024 11.38 11.49 10.89 10.96 6,718,641 -0.49(-4.28%)
May 20, 2024 11.32 11.83 11.30 11.45 11,536,562 -0.27(-2.30%)
May 17, 2024 11.68 11.81 11.57 11.72 1,841,810 +0.07(+0.60%)
May 16, 2024 11.40 11.66 11.35 11.65 2,337,966 +0.27(+2.37%)
May 15, 2024 11.14 11.46 11.10 11.38 3,576,930 +0.50(+4.60%)
May 14, 2024 10.81 11.05 10.72 10.88 1,922,909 +0.31(+2.93%)
May 13, 2024 10.66 10.68 10.44 10.57 1,945,184 +0.02(+0.19%)
May 10, 2024 10.44 10.55 10.34 10.55 1,071,881 +0.11(+1.05%)
May 09, 2024 10.24 10.48 10.20 10.44 1,789,116 +0.26(+2.55%)
May 08, 2024 10.03 10.23 10.00 10.18 1,213,646 -0.02(-0.20%)
May 07, 2024 10.20 10.37 10.16 10.20 1,786,446 +0.08(+0.79%)
May 06, 2024 10.18 10.27 10.02 10.12 1,725,326 +0.10(+1.00%)
May 03, 2024 10.15 10.26 9.980 10.02 1,304,742 +0.11(+1.11%)
May 02, 2024 9.810 9.950 9.615 9.910 1,921,628 +0.30(+3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.