CWK - Cushman & Wakefield plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201917.7017.9517.5717.7917.79182,800
Oct 14, 201917.6617.6917.4917.6417.64166,200
Oct 11, 201917.7718.2317.6217.6517.65285,600
Oct 10, 201917.3817.7917.1717.4517.45284,700
Oct 09, 201917.1117.2516.8917.1917.19212,400
Oct 08, 201917.2517.3816.9516.9916.99236,800
Oct 07, 201917.3017.6517.1817.4917.49155,300
Oct 04, 201917.0017.4117.0017.3717.37297,500
Oct 03, 201917.0017.2316.6217.0617.06247,500
Oct 02, 201917.6417.7317.0017.1017.10321,400
Oct 01, 201918.6518.7817.5117.7517.75431,500
Sep 30, 201918.7918.7918.4618.5318.53287,000
Sep 27, 201918.7119.0018.5918.7018.70399,400
Sep 26, 201918.4818.8018.3018.7218.72323,000
Sep 25, 201917.7518.6017.6518.4818.48325,000
Sep 24, 201918.5818.5817.5217.6517.65644,800
Sep 23, 201918.6818.7118.3718.4218.42257,400
Sep 20, 201918.5018.9618.4418.7218.72905,700
Sep 19, 201918.3418.5818.2618.5018.50226,900
Sep 18, 201918.6318.6618.0518.3218.32235,700
Sep 17, 201918.7218.8018.3818.5618.56236,500
Sep 16, 201918.8219.1018.7118.8918.89277,500
Sep 13, 201919.1319.1918.8318.9018.90416,500
Sep 12, 201919.1819.2418.8319.0419.04672,900
Sep 11, 201919.3419.3918.7418.9418.94755,900
Sep 10, 201918.3119.3218.3119.2319.23799,600
Sep 09, 201917.8818.4517.7418.3618.36437,800
Sep 06, 201917.6918.0417.6117.8517.85411,900
Sep 05, 201917.6218.1917.4017.5917.59340,800
Sep 04, 201917.3217.4717.1817.3817.38380,100
Sep 03, 201916.6817.2716.6117.1617.16345,800
Aug 30, 201916.6216.9116.5016.8416.84295,200
Aug 29, 201916.2616.5316.1816.5116.51398,200
Aug 28, 201915.9816.3415.9816.1116.11501,700
Aug 27, 201916.2116.3215.9616.0316.03469,400
Aug 26, 201915.9516.4015.8516.1116.11379,900
Aug 23, 201916.6516.6515.6915.7815.78839,700
Aug 22, 201917.5217.6416.6616.7816.78694,600
Aug 21, 201917.7617.9017.5017.5617.56256,000
Aug 20, 201917.4517.8017.2717.7017.70199,700
Aug 19, 201917.6017.7617.4517.5617.56251,300
Aug 16, 201916.8717.3216.8717.3017.30259,600
Aug 15, 201916.7216.9016.5516.7516.75349,200
Aug 14, 201917.2417.3716.6316.7716.77526,200
Aug 13, 201917.3617.8317.2417.6217.62299,400
Aug 12, 201917.4117.5217.3517.4417.44215,000
Aug 09, 201917.3417.5717.2317.5417.54310,200
Aug 08, 201917.2017.4817.0617.3917.39973,600
Aug 07, 201917.2017.4417.0517.1117.11478,200
Aug 06, 201917.3017.7717.3017.5417.54618,000
Aug 05, 201918.1818.5417.0017.1817.18891,800
Aug 02, 201919.3119.3118.3218.6218.62614,200
Aug 01, 201919.8020.1219.5519.7119.71745,900
Jul 31, 201920.0620.6219.7719.8419.84566,700
Jul 30, 201919.9720.2519.8620.0420.04629,800
Jul 29, 201919.6720.0019.6719.9619.96437,100
Jul 26, 201919.6719.8919.5619.7219.72605,800
Jul 25, 201919.7519.8619.4519.6819.682,053,600
Jul 24, 201919.0719.8119.0719.7719.77471,400
Jul 23, 201918.8119.2418.7419.1419.14420,100
Jul 22, 201918.8418.9118.6118.7118.71395,000
Jul 19, 201918.9819.1618.8718.8818.88331,700
Jul 18, 201918.6919.0618.5619.0219.02274,500
Jul 17, 201918.7218.8118.4718.7618.76279,100
Jul 16, 201918.5118.8418.4118.7418.74314,900
Jul 15, 201918.3818.4418.1818.4118.41358,300
Jul 12, 201918.1218.4618.1118.3618.36269,900
Jul 11, 201918.1618.1717.9018.0918.09327,000
Jul 10, 201918.2318.3018.1118.1918.19471,600
Jul 09, 201917.9618.1717.9318.1618.16258,500
Jul 08, 201918.0418.2217.8318.0218.02259,500
Jul 05, 201918.1718.2317.9518.1018.10356,700
Jul 03, 201918.1518.4018.1418.3318.33221,700
Jul 02, 201918.0518.1717.8518.0618.06543,800
Jul 01, 201918.0018.1517.7617.9517.95643,500
Jun 28, 201917.7117.9917.6117.8817.886,090,900
Jun 27, 201917.4117.7617.4117.6817.68673,200
Jun 26, 201917.4917.4917.0717.3717.371,328,600
Jun 25, 201917.6717.8617.4017.4517.45736,600
Jun 24, 201918.2518.3717.6617.6617.66888,100
Jun 21, 201918.3318.4818.1318.2218.221,207,100
Jun 20, 201918.7818.9818.3118.3918.391,069,300
Jun 19, 201918.4418.6418.2418.5618.561,142,000
Jun 18, 201918.0918.6418.0818.4518.451,581,900
Jun 17, 201917.9918.2117.9117.9717.97767,000
Jun 14, 201918.0818.1717.9117.9817.98691,100
Jun 13, 201917.8518.1817.7618.0718.07674,100
Jun 12, 201917.8318.0017.6717.8017.80677,200
Jun 11, 201917.9917.9917.4717.8217.82908,300
Jun 10, 201917.7818.0717.0617.8717.87862,800
Jun 07, 201917.4117.9617.4117.7217.72662,600
Jun 06, 201917.4417.6917.2117.3217.32813,200
Jun 05, 201917.1817.4116.9417.4117.41771,200
Jun 04, 201916.9717.1316.6517.0817.08926,400
Jun 03, 201916.8417.0116.6416.8016.80932,300
May 31, 201917.1617.2016.7916.8616.86917,700
May 30, 201917.3117.4717.1817.3117.311,509,400
May 29, 201917.3017.5117.0517.2617.262,168,400
May 28, 201917.5717.6016.8417.4717.477,133,500
May 24, 201917.7017.8717.5617.6017.60820,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...