Skip to main content

Cushman & Wakefield Plc (NY: CWK )

10.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.700 9.895 9.700 9.830 2,336,160 +0.18(+1.87%)
Jul 28, 2023 9.740 9.795 9.560 9.650 3,928,490 +0.14(+1.47%)
Jul 27, 2023 10.19 10.19 9.480 9.510 2,150,672 -0.76(-7.40%)
Jul 26, 2023 10.00 10.28 9.980 10.27 1,851,999 +0.21(+2.09%)
Jul 25, 2023 9.930 10.20 9.870 10.06 1,953,172 +0.02(+0.20%)
Jul 24, 2023 9.960 10.23 9.950 10.04 1,823,725 +0.09(+0.90%)
Jul 21, 2023 9.960 10.00 9.760 9.950 1,912,437 +0.05(+0.51%)
Jul 20, 2023 10.05 10.17 9.785 9.900 1,778,546 -0.14(-1.39%)
Jul 19, 2023 9.890 10.07 9.650 10.04 2,259,130 +0.34(+3.51%)
Jul 18, 2023 9.490 9.770 9.380 9.700 1,628,147 +0.25(+2.65%)
Jul 17, 2023 9.290 9.490 9.210 9.450 1,344,303 +0.14(+1.50%)
Jul 14, 2023 9.550 9.620 9.260 9.310 1,852,882 -0.29(-3.02%)
Jul 13, 2023 9.180 9.620 9.100 9.600 1,777,541 +0.46(+5.03%)
Jul 12, 2023 9.260 9.385 9.260 9.140 2,581,678 +0.18(+2.01%)
Jul 11, 2023 8.630 8.995 8.530 8.960 2,025,448 +0.42(+4.92%)
Jul 10, 2023 8.220 8.560 8.210 8.540 1,828,298 +0.24(+2.89%)
Jul 07, 2023 8.100 8.370 8.100 8.300 1,563,934 +0.20(+2.47%)
Jul 06, 2023 8.150 8.195 8.010 8.100 1,436,195 -0.23(-2.76%)
Jul 05, 2023 8.190 8.370 7.990 8.330 1,557,742 +0.03(+0.36%)
Jul 03, 2023 8.210 8.460 8.200 8.300 879,282 +0.12(+1.47%)
Jun 30, 2023 8.370 8.400 8.100 8.180 1,853,128 -0.09(-1.09%)
Jun 29, 2023 7.840 8.290 7.840 8.270 2,701,239 +0.29(+3.63%)
Jun 28, 2023 7.980 8.050 7.865 7.980 2,154,244 -0.05(-0.62%)
Jun 27, 2023 7.970 8.150 7.755 8.030 3,229,941 +0.06(+0.75%)
Jun 26, 2023 7.750 8.200 7.720 7.970 3,440,280 +0.23(+2.97%)
Jun 23, 2023 7.990 8.020 7.290 7.740 11,299,341 -0.44(-5.38%)
Jun 22, 2023 8.390 8.400 7.995 8.180 3,368,775 -0.23(-2.73%)
Jun 21, 2023 8.350 8.430 8.145 8.410 3,325,080 -0.03(-0.36%)
Jun 20, 2023 8.640 8.690 8.440 8.440 3,080,287 -0.33(-3.76%)
Jun 16, 2023 8.840 8.945 8.570 8.770 3,839,031 +0.00(+0.00%)
Jun 15, 2023 8.770 8.890 8.520 8.770 2,344,531 -0.12(-1.35%)
Jun 14, 2023 9.280 9.385 8.890 8.890 1,729,358 -0.29(-3.16%)
Jun 13, 2023 9.110 9.310 9.110 9.180 1,688,015 +0.13(+1.44%)
Jun 12, 2023 9.020 9.115 8.875 9.050 1,687,522 -0.03(-0.33%)
Jun 09, 2023 9.110 9.490 8.875 9.080 2,106,698 -0.03(-0.33%)
Jun 08, 2023 8.980 9.178 8.820 9.110 2,863,031 +0.13(+1.45%)
Jun 07, 2023 8.780 9.080 8.660 8.980 2,504,564 +0.39(+4.54%)
Jun 06, 2023 8.250 8.650 8.190 8.590 2,181,284 +0.29(+3.49%)
Jun 05, 2023 8.350 8.510 8.068 8.300 1,760,466 -0.24(-2.81%)
Jun 02, 2023 8.240 8.620 8.220 8.540 2,079,434 +0.51(+6.35%)
Jun 01, 2023 7.840 8.040 7.770 8.030 1,953,930 +0.10(+1.26%)
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%)
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.