Cushman & Wakefield plc (CWK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

15.72+0.82 (+5.50%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	15.13	15.89	14.81	15.72	15.72	1,327,400
Mar 04, 2021	14.84	15.00	14.23	14.90	14.90	757,000
Mar 03, 2021	14.90	15.29	14.79	14.83	14.83	645,400
Mar 02, 2021	14.58	15.23	14.51	14.88	14.88	1,084,800
Mar 01, 2021	15.87	16.12	15.63	15.68	15.68	886,000
Feb 26, 2021	16.41	17.05	15.43	15.48	15.48	2,189,800
Feb 25, 2021	17.14	17.61	16.28	16.33	16.33	806,100
Feb 24, 2021	17.05	17.35	16.83	17.15	17.15	750,200
Feb 23, 2021	16.98	17.78	16.79	17.10	17.10	1,085,600
Feb 22, 2021	16.02	17.19	16.02	16.98	16.98	816,900
Feb 19, 2021	15.09	16.21	15.07	16.14	16.14	756,500
Feb 18, 2021	15.49	15.54	15.07	15.08	15.08	507,900
Feb 17, 2021	15.72	15.98	15.53	15.55	15.55	361,200
Feb 16, 2021	16.06	16.10	15.71	15.97	15.97	389,900
Feb 12, 2021	15.98	16.21	15.77	16.00	16.00	361,300
Feb 11, 2021	15.69	16.18	15.66	15.95	15.95	390,800
Feb 10, 2021	15.60	15.79	15.51	15.65	15.65	223,500
Feb 09, 2021	15.84	16.11	15.52	15.62	15.62	347,800
Feb 08, 2021	15.68	16.04	15.56	15.88	15.88	402,000
Feb 05, 2021	15.79	15.87	15.54	15.64	15.64	308,100
Feb 04, 2021	14.90	15.66	14.75	15.59	15.59	325,400
Feb 03, 2021	14.84	14.99	14.47	14.85	14.85	524,300
Feb 02, 2021	14.88	15.04	14.61	14.98	14.98	425,000
Feb 01, 2021	14.47	14.75	14.19	14.66	14.66	476,800
Jan 29, 2021	15.14	15.15	14.10	14.33	14.33	724,100
Jan 28, 2021	15.19	15.42	14.94	15.26	15.26	737,800
Jan 27, 2021	14.59	15.17	14.54	14.96	14.96	664,600
Jan 26, 2021	15.27	15.72	14.92	14.98	14.98	571,800
Jan 25, 2021	14.88	15.18	14.62	15.06	15.06	827,200
Jan 22, 2021	14.79	15.21	14.60	15.20	15.20	746,600
Jan 21, 2021	14.74	14.97	14.59	14.91	14.91	664,800
Jan 20, 2021	14.49	15.05	14.44	14.77	14.77	403,200
Jan 19, 2021	14.34	14.64	14.00	14.49	14.49	514,000
Jan 15, 2021	14.07	14.26	13.89	14.18	14.18	451,200
Jan 14, 2021	14.25	14.51	14.21	14.24	14.24	452,100
Jan 13, 2021	14.59	14.75	14.05	14.08	14.08	685,200
Jan 12, 2021	14.50	14.72	14.27	14.59	14.59	845,100
Jan 11, 2021	14.28	14.70	14.16	14.52	14.52	443,600
Jan 08, 2021	14.37	14.37	13.94	14.34	14.34	1,388,800
Jan 07, 2021	14.38	14.38	13.95	14.19	14.19	915,600
Jan 06, 2021	14.71	14.78	14.31	14.38	14.38	699,900
Jan 05, 2021	14.19	14.49	14.19	14.26	14.26	423,900
Jan 04, 2021	14.84	14.91	14.08	14.19	14.19	593,500
Dec 31, 2020	15.01	15.01	14.50	14.83	14.83	956,000
Dec 30, 2020	15.13	15.39	14.87	15.00	15.00	366,800
Dec 29, 2020	15.26	15.62	15.08	15.20	15.20	493,800
Dec 28, 2020	15.41	15.54	15.01	15.22	15.22	307,000
Dec 24, 2020	14.96	15.44	14.96	15.31	15.31	300,800
Dec 23, 2020	14.82	15.18	14.80	14.90	14.90	883,900
Dec 22, 2020	14.89	14.98	14.44	14.64	14.64	417,700
Dec 21, 2020	14.74	15.11	14.41	14.91	14.91	508,900
Dec 18, 2020	15.52	15.52	14.89	15.06	15.06	1,478,100
Dec 17, 2020	15.81	15.81	15.31	15.56	15.56	413,300
Dec 16, 2020	16.05	16.05	15.30	15.79	15.79	635,900
Dec 15, 2020	15.91	16.16	15.84	15.91	15.91	1,201,900
Dec 14, 2020	16.41	16.58	15.85	15.88	15.88	469,900
Dec 11, 2020	16.50	16.61	16.07	16.20	16.20	292,800
Dec 10, 2020	16.59	16.82	16.42	16.76	16.76	197,800
Dec 09, 2020	16.86	17.14	16.64	16.78	16.78	547,500
Dec 08, 2020	16.30	16.62	16.21	16.61	16.61	524,400
Dec 07, 2020	16.31	16.62	16.24	16.50	16.50	388,300
Dec 04, 2020	16.04	16.55	16.04	16.45	16.45	511,700
Dec 03, 2020	15.54	16.11	15.51	15.92	15.92	451,600
Dec 02, 2020	15.19	15.73	15.03	15.55	15.55	281,800
Dec 01, 2020	15.29	15.53	15.11	15.28	15.28	400,600
Nov 30, 2020	15.26	15.36	14.79	14.90	14.90	620,800
Nov 27, 2020	15.64	15.82	15.22	15.28	15.28	249,900
Nov 25, 2020	15.67	15.83	15.37	15.66	15.66	245,100
Nov 24, 2020	15.41	15.98	15.16	15.75	15.75	565,800
Nov 23, 2020	15.04	15.18	14.85	14.98	14.98	449,600
Nov 20, 2020	14.69	14.94	14.53	14.79	14.79	328,200
Nov 19, 2020	14.55	14.84	14.15	14.84	14.84	386,800
Nov 18, 2020	15.16	15.24	14.62	14.64	14.64	387,000
Nov 17, 2020	14.66	15.17	14.46	14.99	14.99	456,000
Nov 16, 2020	14.80	15.00	14.54	14.88	14.88	638,900
Nov 13, 2020	13.59	14.32	13.59	14.18	14.18	522,400
Nov 12, 2020	13.64	13.70	13.00	13.56	13.56	673,800
Nov 11, 2020	14.52	14.52	13.68	13.89	13.89	488,800
Nov 10, 2020	14.86	15.06	14.31	14.43	14.43	755,300
Nov 09, 2020	14.33	15.49	14.10	14.59	14.59	1,682,400
Nov 06, 2020	13.05	13.89	12.51	12.56	12.56	656,400
Nov 05, 2020	13.08	13.52	13.02	13.39	13.39	850,300
Nov 04, 2020	12.95	13.27	12.70	13.06	13.06	638,800
Nov 03, 2020	13.17	13.35	12.95	13.23	13.23	1,120,000
Nov 02, 2020	11.84	12.85	11.84	12.81	12.81	909,400
Oct 30, 2020	11.79	12.07	11.58	11.72	11.72	942,900
Oct 29, 2020	10.90	11.93	10.78	11.86	11.86	669,200
Oct 28, 2020	11.06	11.10	10.80	10.87	10.87	556,900
Oct 27, 2020	11.65	11.86	11.35	11.41	11.41	642,500
Oct 26, 2020	11.65	11.81	11.56	11.71	11.71	661,600
Oct 23, 2020	11.86	12.05	11.67	11.84	11.84	497,200
Oct 22, 2020	11.51	11.79	11.42	11.71	11.71	513,800
Oct 21, 2020	11.65	11.68	11.48	11.63	11.63	363,900
Oct 20, 2020	11.66	11.93	11.59	11.72	11.72	348,200
Oct 19, 2020	11.70	11.99	11.49	11.49	11.49	547,900
Oct 16, 2020	11.95	11.98	11.64	11.64	11.64	380,600
Oct 15, 2020	11.71	12.10	11.61	11.98	11.98	753,900
Oct 14, 2020	12.00	12.09	11.71	11.88	11.88	335,000
Oct 13, 2020	12.08	12.28	11.78	11.98	11.98	322,800
Oct 12, 2020	12.23	12.38	12.07	12.28	12.28	334,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

Cushman & Wakefield plc (CWK)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)