Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cushman & Wakefield Plc (NY: CWK )

9.805 +0.235 (+2.46%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 7.890 8.000 7.740 7.930 2,864,559 -0.06(-0.75%)
May 30, 2023 7.970 8.140 7.945 7.990 1,534,207 +0.10(+1.27%)
May 26, 2023 7.740 7.940 7.640 7.890 1,486,454 +0.15(+1.94%)
May 25, 2023 7.770 7.880 7.460 7.740 1,929,177 -0.08(-1.02%)
May 24, 2023 8.020 8.070 7.730 7.820 1,546,674 -0.33(-4.05%)
May 23, 2023 8.200 8.485 8.140 8.150 2,478,682 -0.01(-0.12%)
May 22, 2023 7.900 8.250 7.720 8.160 3,118,814 +0.30(+3.82%)
May 19, 2023 8.170 8.230 7.710 7.860 2,280,313 -0.25(-3.08%)
May 18, 2023 7.650 8.120 7.540 8.110 4,004,709 +0.46(+6.01%)
May 17, 2023 7.630 7.790 7.430 7.650 2,672,445 +0.24(+3.24%)
May 16, 2023 7.630 7.690 7.410 7.410 1,512,934 -0.29(-3.77%)
May 15, 2023 7.650 7.850 7.590 7.700 1,535,775 +0.10(+1.32%)
May 12, 2023 7.820 7.830 7.520 7.600 2,390,102 -0.16(-2.06%)
May 11, 2023 7.690 7.860 7.490 7.760 3,077,663 -0.09(-1.15%)
May 10, 2023 7.850 8.010 7.690 7.850 5,089,568 +0.18(+2.35%)
May 09, 2023 7.400 7.795 7.161 7.670 6,396,346 +0.12(+1.59%)
May 08, 2023 8.060 8.060 7.260 7.550 4,833,951 -0.43(-5.39%)
May 05, 2023 8.900 8.900 7.680 7.980 8,577,266 -0.96(-10.74%)
May 04, 2023 9.180 9.180 8.700 8.940 5,306,852 -0.33(-3.56%)
May 03, 2023 9.590 9.640 9.255 9.270 1,997,403 -0.21(-2.22%)
May 02, 2023 9.700 9.710 8.990 9.480 2,418,098 -0.32(-3.27%)
May 01, 2023 9.790 10.14 9.760 9.800 1,798,726 -0.05(-0.51%)
Apr 28, 2023 9.530 9.860 9.505 9.850 3,521,422 +0.33(+3.47%)
Apr 27, 2023 9.040 9.620 9.030 9.520 3,107,718 +0.59(+6.61%)
Apr 26, 2023 9.110 9.180 8.820 8.930 2,083,836 -0.18(-1.98%)
Apr 25, 2023 9.230 9.330 8.970 9.110 1,261,386 -0.26(-2.77%)
Apr 24, 2023 9.620 9.680 9.250 9.370 1,649,685 -0.26(-2.70%)
Apr 21, 2023 9.570 9.645 9.400 9.630 2,210,992 +0.11(+1.16%)
Apr 20, 2023 9.260 9.575 9.260 9.520 3,105,444 +0.10(+1.06%)
Apr 19, 2023 9.220 9.510 9.155 9.420 1,034,904 +0.07(+0.75%)
Apr 18, 2023 9.560 9.565 9.140 9.350 2,291,708 -0.12(-1.27%)
Apr 17, 2023 9.150 9.485 9.050 9.470 2,041,460 -0.04(-0.42%)
Apr 14, 2023 9.740 9.790 9.285 9.510 1,629,189 -0.17(-1.76%)
Apr 13, 2023 9.620 9.700 9.500 9.680 1,168,831 +0.10(+1.04%)
Apr 12, 2023 9.890 9.980 9.560 9.580 1,640,506 -0.15(-1.54%)
Apr 11, 2023 9.600 9.925 9.520 9.730 2,846,045 +0.13(+1.35%)
Apr 10, 2023 9.610 9.690 9.270 9.600 2,360,888 -0.25(-2.54%)
Apr 06, 2023 9.920 10.03 9.780 9.850 1,196,998 -0.01(-0.10%)
Apr 05, 2023 9.980 10.07 9.780 9.860 1,606,878 -0.22(-2.18%)
Apr 04, 2023 10.45 10.50 9.940 10.08 1,528,206 -0.32(-3.08%)
Apr 03, 2023 10.49 10.59 10.28 10.40 1,507,540 -0.14(-1.33%)
Mar 31, 2023 10.31 10.55 10.27 10.54 1,664,130 +0.34(+3.33%)
Mar 30, 2023 10.36 10.42 10.10 10.20 1,511,746 +0.05(+0.49%)
Mar 29, 2023 10.03 10.16 9.860 10.15 2,638,420 +0.30(+3.05%)
Mar 28, 2023 10.03 10.20 9.665 9.850 2,299,437 -0.33(-3.24%)
Mar 27, 2023 9.990 10.32 9.880 10.18 3,001,362 +0.39(+3.98%)
Mar 24, 2023 9.590 9.805 9.260 9.790 3,486,257 +0.02(+0.20%)
Mar 23, 2023 10.14 10.31 9.735 9.770 1,641,823 -0.30(-2.98%)
Mar 22, 2023 10.81 10.81 10.05 10.07 2,125,107 -0.75(-6.93%)
Mar 21, 2023 10.64 10.85 10.51 10.82 1,940,388 +0.41(+3.94%)
Mar 20, 2023 10.55 10.69 10.32 10.41 1,871,731 -0.14(-1.33%)
Mar 17, 2023 10.46 10.57 10.22 10.55 5,501,937 -0.10(-0.94%)
Mar 16, 2023 10.62 10.74 10.24 10.65 3,443,060 -0.11(-1.02%)
Mar 15, 2023 10.44 10.78 10.37 10.76 3,576,734 -0.07(-0.65%)
Mar 14, 2023 11.59 11.69 10.75 10.83 2,755,290 -0.36(-3.22%)
Mar 13, 2023 11.21 11.48 10.96 11.19 3,289,177 -0.39(-3.37%)
Mar 10, 2023 11.99 12.04 11.46 11.58 1,713,086 -0.51(-4.22%)
Mar 09, 2023 12.61 12.61 12.09 12.09 1,458,748 -0.56(-4.43%)
Mar 08, 2023 12.54 12.66 12.46 12.65 1,396,281 +0.10(+0.80%)
Mar 07, 2023 12.69 12.84 12.39 12.55 1,796,864 -0.22(-1.72%)
Mar 06, 2023 12.95 12.98 12.69 12.77 1,521,805 -0.11(-0.85%)
Mar 03, 2023 12.74 13.01 12.63 12.88 1,333,139 +0.31(+2.47%)
Mar 02, 2023 12.47 12.65 12.36 12.57 1,421,280 -0.11(-0.87%)
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.