Cushman & Wakefield (CWK)
11.54
-0.35 (-2.94%)
At close: Mar 03, 2025, 3:59 PM
11.54
0.00%
After-hours: Mar 03, 2025, 04:10 PM EST
CWK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 11.96 | 12.04 | 11.69 | 11.89 | -0.01 | -0.08% | 1,937,727 |
| Feb 27, 2025 | 11.94 | 12.18 | 11.81 | 11.90 | -0.11 | -0.92% | 2,054,600 |
| Feb 26, 2025 | 11.92 | 12.08 | 11.80 | 12.01 | 0.15 | 1.26% | 1,532,627 |
| Feb 25, 2025 | 11.82 | 12.08 | 11.73 | 11.86 | 0.12 | 1.02% | 1,829,000 |
| Feb 24, 2025 | 11.72 | 11.81 | 11.49 | 11.74 | 0.10 | 0.86% | 3,830,700 |
| Feb 21, 2025 | 12.32 | 12.34 | 11.59 | 11.64 | -0.60 | -4.90% | 2,501,300 |
| Feb 20, 2025 | 12.82 | 13.00 | 12.21 | 12.24 | -0.78 | -5.99% | 2,170,524 |
| Feb 19, 2025 | 13.05 | 13.21 | 12.87 | 13.02 | -0.16 | -1.21% | 2,447,700 |
| Feb 18, 2025 | 13.04 | 13.24 | 12.96 | 13.18 | -0.06 | -0.45% | 1,243,648 |
| Feb 14, 2025 | 13.10 | 13.47 | 13.10 | 13.24 | 0.34 | 2.64% | 1,434,000 |
| Feb 13, 2025 | 12.86 | 12.95 | 12.68 | 12.90 | 0.15 | 1.18% | 1,211,400 |
| Feb 12, 2025 | 12.68 | 12.88 | 12.60 | 12.75 | -0.34 | -2.60% | 1,198,000 |
| Feb 11, 2025 | 13.09 | 13.18 | 12.97 | 13.09 | -0.14 | -1.06% | 1,087,308 |
| Feb 10, 2025 | 13.08 | 13.31 | 12.91 | 13.23 | 0.17 | 1.30% | 1,785,533 |
| Feb 7, 2025 | 13.30 | 13.31 | 13.02 | 13.06 | -0.24 | -1.80% | 999,708 |
| Feb 6, 2025 | 13.59 | 13.63 | 13.12 | 13.30 | -0.26 | -1.92% | 1,550,709 |
| Feb 5, 2025 | 13.62 | 13.78 | 13.28 | 13.56 | 0.11 | 0.82% | 2,248,707 |
| Feb 4, 2025 | 13.14 | 13.45 | 13.10 | 13.45 | 0.28 | 2.13% | 2,877,700 |
| Feb 3, 2025 | 13.49 | 13.49 | 13.10 | 13.17 | -0.62 | -4.50% | 2,010,000 |
| Jan 31, 2025 | 13.79 | 14.00 | 13.75 | 13.79 | -0.08 | -0.58% | 1,446,219 |
| Jan 30, 2025 | 13.82 | 14.00 | 13.68 | 13.87 | 0.27 | 1.99% | 1,409,707 |
| Jan 29, 2025 | 13.68 | 13.74 | 13.44 | 13.60 | -0.11 | -0.80% | 1,127,605 |
| Jan 28, 2025 | 13.80 | 14.04 | 13.69 | 13.71 | -0.14 | -1.01% | 946,800 |
| Jan 27, 2025 | 13.48 | 14.28 | 13.43 | 13.85 | 0.34 | 2.52% | 1,590,300 |
| Jan 24, 2025 | 13.39 | 13.73 | 13.39 | 13.51 | 0.06 | 0.45% | 1,360,742 |
| Jan 23, 2025 | 13.23 | 13.55 | 13.21 | 13.45 | 0.12 | 0.90% | 977,738 |
| Jan 22, 2025 | 13.53 | 13.61 | 13.29 | 13.33 | -0.34 | -2.49% | 1,300,630 |
| Jan 21, 2025 | 13.56 | 13.82 | 13.48 | 13.67 | 0.35 | 2.63% | 1,149,708 |
| Jan 17, 2025 | 13.30 | 13.39 | 13.03 | 13.32 | 0.18 | 1.37% | 932,455 |
| Jan 16, 2025 | 12.96 | 13.25 | 12.91 | 13.14 | 0.24 | 1.86% | 1,534,300 |
| Jan 15, 2025 | 12.76 | 12.98 | 12.63 | 12.90 | 0.81 | 6.70% | 1,559,107 |
| Jan 14, 2025 | 12.19 | 12.23 | 11.94 | 12.09 | 0.14 | 1.17% | 939,600 |
| Jan 13, 2025 | 11.65 | 11.95 | 11.63 | 11.95 | 0.15 | 1.27% | 1,108,724 |
| Jan 10, 2025 | 11.81 | 11.90 | 11.53 | 11.80 | -0.39 | -3.20% | 1,893,900 |
| Jan 8, 2025 | 12.07 | 12.22 | 11.76 | 12.19 | -0.10 | -0.81% | 1,833,500 |
| Jan 7, 2025 | 12.81 | 12.98 | 12.27 | 12.29 | -0.56 | -4.36% | 1,801,700 |
| Jan 6, 2025 | 12.84 | 13.04 | 12.72 | 12.85 | 0.03 | 0.23% | 1,799,617 |
| Jan 3, 2025 | 12.64 | 12.88 | 12.55 | 12.82 | 0.23 | 1.83% | 1,730,900 |
| Jan 2, 2025 | 13.10 | 13.12 | 12.57 | 12.59 | -0.49 | -3.75% | 1,201,300 |
| Dec 31, 2024 | 13.15 | 13.26 | 12.90 | 13.08 | 0.06 | 0.46% | 904,718 |
| Dec 30, 2024 | 13.01 | 13.22 | 12.83 | 13.02 | -0.05 | -0.38% | 813,142 |
| Dec 27, 2024 | 13.14 | 13.26 | 12.96 | 13.07 | -0.26 | -1.95% | 852,000 |
| Dec 26, 2024 | 13.23 | 13.38 | 13.18 | 13.33 | -0.05 | -0.37% | 667,600 |
| Dec 24, 2024 | 13.30 | 13.39 | 13.16 | 13.38 | 0.11 | 0.83% | 451,100 |
| Dec 23, 2024 | 12.85 | 13.31 | 12.85 | 13.27 | 0.18 | 1.38% | 1,462,400 |
| Dec 20, 2024 | 12.80 | 13.29 | 12.60 | 13.09 | 0.14 | 1.08% | 4,304,700 |
| Dec 19, 2024 | 13.49 | 13.78 | 12.89 | 12.95 | -0.42 | -3.14% | 1,904,300 |
| Dec 18, 2024 | 14.70 | 14.70 | 13.27 | 13.37 | -1.25 | -8.55% | 2,027,853 |
| Dec 17, 2024 | 14.89 | 14.99 | 14.52 | 14.62 | -0.40 | -2.66% | 1,438,605 |
| Dec 16, 2024 | 14.97 | 15.17 | 14.76 | 15.02 | 0.15 | 1.01% | 1,461,639 |