Skip to main content

Cushman & Wakefield Plc (NY: CWK )

12.62 -0.60 (-4.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 13.37 13.40 12.61 12.62 2,470,923 -0.60(-4.54%)
Oct 03, 2024 13.33 13.48 13.11 13.22 1,707,089 -0.24(-1.78%)
Oct 02, 2024 13.27 13.54 13.18 13.46 1,615,134 +0.05(+0.37%)
Oct 01, 2024 13.53 13.59 13.12 13.41 1,972,437 -0.22(-1.61%)
Sep 30, 2024 13.58 13.76 13.53 13.63 1,491,882 -0.02(-0.15%)
Sep 27, 2024 13.94 13.94 13.56 13.65 1,858,847 -0.15(-1.09%)
Sep 26, 2024 13.81 13.99 13.63 13.80 1,609,837 +0.27(+2.00%)
Sep 25, 2024 13.52 13.63 13.44 13.53 1,773,879 -0.07(-0.51%)
Sep 24, 2024 13.48 13.67 13.43 13.60 1,637,612 +0.12(+0.89%)
Sep 23, 2024 13.55 13.60 13.32 13.48 1,654,703 +0.05(+0.37%)
Sep 20, 2024 13.62 13.82 13.43 13.43 9,095,824 -0.29(-2.11%)
Sep 19, 2024 13.77 13.82 13.64 13.72 1,941,996 +0.25(+1.86%)
Sep 18, 2024 13.30 13.93 13.29 13.47 2,140,915 +0.17(+1.28%)
Sep 17, 2024 13.48 13.72 13.30 13.30 2,212,262 -0.08(-0.60%)
Sep 16, 2024 13.48 13.62 13.24 13.38 1,585,585 -0.03(-0.22%)
Sep 13, 2024 13.00 13.41 12.95 13.41 3,045,306 +0.60(+4.68%)
Sep 12, 2024 12.82 12.98 12.62 12.81 2,228,624 +0.09(+0.71%)
Sep 11, 2024 12.38 12.76 12.22 12.72 1,964,510 +0.20(+1.60%)
Sep 10, 2024 12.38 12.56 12.24 12.52 1,353,258 +0.13(+1.05%)
Sep 09, 2024 12.28 12.49 12.28 12.39 1,592,799 +0.01(+0.08%)
Sep 06, 2024 12.69 12.77 12.31 12.38 1,126,670 -0.29(-2.29%)
Sep 05, 2024 12.84 12.89 12.62 12.67 1,175,165 -0.07(-0.55%)
Sep 04, 2024 12.87 12.94 12.60 12.74 1,109,972 -0.12(-0.93%)
Sep 03, 2024 12.81 12.94 12.73 12.86 1,941,112 -0.14(-1.08%)
Aug 30, 2024 12.96 13.05 12.80 13.00 2,416,861 +0.13(+1.01%)
Aug 29, 2024 13.10 13.11 12.84 12.87 1,765,384 -0.09(-0.69%)
Aug 28, 2024 12.97 13.14 12.94 12.96 1,636,898 -0.04(-0.31%)
Aug 27, 2024 13.09 13.14 12.95 13.00 1,626,895 -0.30(-2.26%)
Aug 26, 2024 13.55 13.60 13.29 13.30 1,496,253 -0.08(-0.60%)
Aug 23, 2024 12.99 13.54 12.88 13.38 1,902,153 +0.53(+4.12%)
Aug 22, 2024 12.87 12.98 12.78 12.85 1,220,892 -0.01(-0.08%)
Aug 21, 2024 12.91 12.92 12.70 12.86 1,458,973 +0.06(+0.47%)
Aug 20, 2024 12.86 12.93 12.74 12.80 1,414,767 -0.12(-0.93%)
Aug 19, 2024 12.75 12.95 12.74 12.92 1,178,706 +0.13(+1.02%)
Aug 16, 2024 12.69 12.93 12.69 12.79 1,569,941 +0.09(+0.71%)
Aug 15, 2024 12.90 12.99 12.66 12.70 1,955,047 +0.09(+0.71%)
Aug 14, 2024 12.69 12.82 12.56 12.61 1,792,849 -0.06(-0.47%)
Aug 13, 2024 12.32 12.72 12.28 12.67 1,120,500 +0.52(+4.28%)
Aug 12, 2024 12.55 12.55 12.04 12.15 1,112,219 -0.42(-3.34%)
Aug 09, 2024 12.52 12.63 12.39 12.57 1,229,316 +0.04(+0.32%)
Aug 08, 2024 12.27 12.60 12.14 12.53 989,610 +0.49(+4.07%)
Aug 07, 2024 12.45 12.50 11.99 12.04 1,622,538 -0.17(-1.39%)
Aug 06, 2024 11.84 12.47 11.59 12.21 1,806,459 +0.27(+2.26%)
Aug 05, 2024 11.63 12.11 11.54 11.94 2,170,824 -0.46(-3.71%)
Aug 02, 2024 12.16 12.43 12.00 12.40 1,988,224 -0.30(-2.36%)
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.