U.S. markets closed

Cushman & Wakefield plc (CWK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.72+0.82 (+5.50%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202115.1315.8914.8115.7215.721,327,400
Mar 04, 202114.8415.0014.2314.9014.90757,000
Mar 03, 202114.9015.2914.7914.8314.83645,400
Mar 02, 202114.5815.2314.5114.8814.881,084,800
Mar 01, 202115.8716.1215.6315.6815.68886,000
Feb 26, 202116.4117.0515.4315.4815.482,189,800
Feb 25, 202117.1417.6116.2816.3316.33806,100
Feb 24, 202117.0517.3516.8317.1517.15750,200
Feb 23, 202116.9817.7816.7917.1017.101,085,600
Feb 22, 202116.0217.1916.0216.9816.98816,900
Feb 19, 202115.0916.2115.0716.1416.14756,500
Feb 18, 202115.4915.5415.0715.0815.08507,900
Feb 17, 202115.7215.9815.5315.5515.55361,200
Feb 16, 202116.0616.1015.7115.9715.97389,900
Feb 12, 202115.9816.2115.7716.0016.00361,300
Feb 11, 202115.6916.1815.6615.9515.95390,800
Feb 10, 202115.6015.7915.5115.6515.65223,500
Feb 09, 202115.8416.1115.5215.6215.62347,800
Feb 08, 202115.6816.0415.5615.8815.88402,000
Feb 05, 202115.7915.8715.5415.6415.64308,100
Feb 04, 202114.9015.6614.7515.5915.59325,400
Feb 03, 202114.8414.9914.4714.8514.85524,300
Feb 02, 202114.8815.0414.6114.9814.98425,000
Feb 01, 202114.4714.7514.1914.6614.66476,800
Jan 29, 202115.1415.1514.1014.3314.33724,100
Jan 28, 202115.1915.4214.9415.2615.26737,800
Jan 27, 202114.5915.1714.5414.9614.96664,600
Jan 26, 202115.2715.7214.9214.9814.98571,800
Jan 25, 202114.8815.1814.6215.0615.06827,200
Jan 22, 202114.7915.2114.6015.2015.20746,600
Jan 21, 202114.7414.9714.5914.9114.91664,800
Jan 20, 202114.4915.0514.4414.7714.77403,200
Jan 19, 202114.3414.6414.0014.4914.49514,000
Jan 15, 202114.0714.2613.8914.1814.18451,200
Jan 14, 202114.2514.5114.2114.2414.24452,100
Jan 13, 202114.5914.7514.0514.0814.08685,200
Jan 12, 202114.5014.7214.2714.5914.59845,100
Jan 11, 202114.2814.7014.1614.5214.52443,600
Jan 08, 202114.3714.3713.9414.3414.341,388,800
Jan 07, 202114.3814.3813.9514.1914.19915,600
Jan 06, 202114.7114.7814.3114.3814.38699,900
Jan 05, 202114.1914.4914.1914.2614.26423,900
Jan 04, 202114.8414.9114.0814.1914.19593,500
Dec 31, 202015.0115.0114.5014.8314.83956,000
Dec 30, 202015.1315.3914.8715.0015.00366,800
Dec 29, 202015.2615.6215.0815.2015.20493,800
Dec 28, 202015.4115.5415.0115.2215.22307,000
Dec 24, 202014.9615.4414.9615.3115.31300,800
Dec 23, 202014.8215.1814.8014.9014.90883,900
Dec 22, 202014.8914.9814.4414.6414.64417,700
Dec 21, 202014.7415.1114.4114.9114.91508,900
Dec 18, 202015.5215.5214.8915.0615.061,478,100
Dec 17, 202015.8115.8115.3115.5615.56413,300
Dec 16, 202016.0516.0515.3015.7915.79635,900
Dec 15, 202015.9116.1615.8415.9115.911,201,900
Dec 14, 202016.4116.5815.8515.8815.88469,900
Dec 11, 202016.5016.6116.0716.2016.20292,800
Dec 10, 202016.5916.8216.4216.7616.76197,800
Dec 09, 202016.8617.1416.6416.7816.78547,500
Dec 08, 202016.3016.6216.2116.6116.61524,400
Dec 07, 202016.3116.6216.2416.5016.50388,300
Dec 04, 202016.0416.5516.0416.4516.45511,700
Dec 03, 202015.5416.1115.5115.9215.92451,600
Dec 02, 202015.1915.7315.0315.5515.55281,800
Dec 01, 202015.2915.5315.1115.2815.28400,600
Nov 30, 202015.2615.3614.7914.9014.90620,800
Nov 27, 202015.6415.8215.2215.2815.28249,900
Nov 25, 202015.6715.8315.3715.6615.66245,100
Nov 24, 202015.4115.9815.1615.7515.75565,800
Nov 23, 202015.0415.1814.8514.9814.98449,600
Nov 20, 202014.6914.9414.5314.7914.79328,200
Nov 19, 202014.5514.8414.1514.8414.84386,800
Nov 18, 202015.1615.2414.6214.6414.64387,000
Nov 17, 202014.6615.1714.4614.9914.99456,000
Nov 16, 202014.8015.0014.5414.8814.88638,900
Nov 13, 202013.5914.3213.5914.1814.18522,400
Nov 12, 202013.6413.7013.0013.5613.56673,800
Nov 11, 202014.5214.5213.6813.8913.89488,800
Nov 10, 202014.8615.0614.3114.4314.43755,300
Nov 09, 202014.3315.4914.1014.5914.591,682,400
Nov 06, 202013.0513.8912.5112.5612.56656,400
Nov 05, 202013.0813.5213.0213.3913.39850,300
Nov 04, 202012.9513.2712.7013.0613.06638,800
Nov 03, 202013.1713.3512.9513.2313.231,120,000
Nov 02, 202011.8412.8511.8412.8112.81909,400
Oct 30, 202011.7912.0711.5811.7211.72942,900
Oct 29, 202010.9011.9310.7811.8611.86669,200
Oct 28, 202011.0611.1010.8010.8710.87556,900
Oct 27, 202011.6511.8611.3511.4111.41642,500
Oct 26, 202011.6511.8111.5611.7111.71661,600
Oct 23, 202011.8612.0511.6711.8411.84497,200
Oct 22, 202011.5111.7911.4211.7111.71513,800
Oct 21, 202011.6511.6811.4811.6311.63363,900
Oct 20, 202011.6611.9311.5911.7211.72348,200
Oct 19, 202011.7011.9911.4911.4911.49547,900
Oct 16, 202011.9511.9811.6411.6411.64380,600
Oct 15, 202011.7112.1011.6111.9811.98753,900
Oct 14, 202012.0012.0911.7111.8811.88335,000
Oct 13, 202012.0812.2811.7811.9811.98322,800
Oct 12, 202012.2312.3812.0712.2812.28334,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...