Cushman & Wakefield (CWK)
NYSE: CWK
· Real-Time Price · USD
16.59
0.73 (4.60%)
At close: Sep 05, 2025, 3:59 PM
16.68
0.57%
After-hours: Sep 05, 2025, 07:39 PM EDT
CWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.02 | 16.61 | 15.96 | 16.59 | 16.59 | 4.60% | 2,663,779 |
| Sep 4, 2025 | 15.45 | 15.87 | 15.45 | 15.86 | 15.86 | 3.26% | 2,515,152 |
| Sep 3, 2025 | 15.36 | 15.55 | 15.21 | 15.36 | 15.36 | -0.39% | 2,255,327 |
| Sep 2, 2025 | 15.31 | 15.62 | 15.29 | 15.42 | 15.42 | -2.22% | 2,848,132 |
| Aug 29, 2025 | 15.87 | 15.90 | 15.61 | 15.77 | 15.77 | -0.44% | 1,433,946 |
| Aug 28, 2025 | 16.10 | 16.10 | 15.68 | 15.84 | 15.84 | -0.75% | 1,400,500 |
| Aug 27, 2025 | 15.68 | 15.98 | 15.65 | 15.96 | 15.96 | 0.69% | 1,770,503 |
| Aug 26, 2025 | 16.00 | 16.22 | 15.83 | 15.85 | 15.85 | -0.88% | 4,294,900 |
| Aug 25, 2025 | 15.50 | 15.99 | 15.32 | 15.99 | 15.99 | 2.63% | 2,543,156 |
| Aug 22, 2025 | 15.00 | 15.74 | 14.85 | 15.58 | 15.58 | 5.13% | 2,480,025 |
| Aug 21, 2025 | 14.71 | 15.10 | 14.45 | 14.82 | 14.82 | -0.40% | 2,074,200 |
| Aug 20, 2025 | 15.03 | 15.17 | 14.81 | 14.88 | 14.88 | -1.65% | 2,035,100 |
| Aug 19, 2025 | 14.93 | 15.17 | 14.90 | 15.13 | 15.13 | 1.89% | 2,059,126 |
| Aug 18, 2025 | 14.84 | 14.94 | 14.72 | 14.85 | 14.85 | 0.47% | 1,822,500 |
| Aug 15, 2025 | 14.98 | 14.98 | 14.69 | 14.78 | 14.78 | -0.87% | 2,190,000 |
| Aug 14, 2025 | 14.47 | 15.04 | 14.41 | 14.91 | 14.91 | -0.47% | 2,789,000 |
| Aug 13, 2025 | 14.40 | 14.99 | 14.30 | 14.98 | 14.98 | 5.42% | 2,713,009 |
| Aug 12, 2025 | 13.68 | 14.27 | 13.65 | 14.21 | 14.21 | 5.26% | 2,110,000 |
| Aug 11, 2025 | 13.63 | 13.89 | 13.50 | 13.50 | 13.50 | -1.39% | 2,993,235 |
| Aug 8, 2025 | 13.87 | 13.95 | 13.51 | 13.69 | 13.69 | 2.24% | 2,984,908 |