Cushman & Wakefield (CWK)
9.47
-0.90 (-8.68%)
At close: Apr 03, 2025, 3:58 PM
9.44
-0.32%
After-hours: Apr 03, 2025, 04:05 PM EDT
Cushman & Wakefield Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 9.95 | 10.37 | 9.95 | 10.37 | 0.21 | 2.07% | 1,677,436 |
| Apr 1, 2025 | 10.16 | 10.30 | 9.98 | 10.16 | -0.06 | -0.59% | 803,704 |
| Mar 31, 2025 | 10.05 | 10.27 | 9.94 | 10.22 | 0.03 | 0.29% | 1,258,900 |
| Mar 28, 2025 | 10.48 | 10.48 | 10.08 | 10.19 | -0.28 | -2.67% | 1,220,735 |
| Mar 27, 2025 | 10.63 | 10.64 | 10.36 | 10.47 | -0.16 | -1.51% | 1,867,700 |
| Mar 26, 2025 | 10.71 | 10.82 | 10.48 | 10.63 | -0.03 | -0.28% | 1,055,200 |
| Mar 25, 2025 | 10.73 | 10.96 | 10.61 | 10.66 | -0.13 | -1.20% | 1,512,622 |
| Mar 24, 2025 | 10.64 | 10.89 | 10.56 | 10.79 | 0.35 | 3.35% | 1,878,500 |
| Mar 21, 2025 | 10.37 | 10.53 | 10.22 | 10.44 | -0.13 | -1.23% | 3,997,324 |
| Mar 20, 2025 | 10.34 | 10.72 | 10.34 | 10.57 | 0.07 | 0.67% | 2,455,000 |
| Mar 19, 2025 | 10.51 | 10.73 | 10.28 | 10.50 | 0.04 | 0.38% | 2,425,403 |
| Mar 18, 2025 | 10.61 | 10.72 | 10.43 | 10.46 | -0.26 | -2.43% | 1,283,414 |
| Mar 17, 2025 | 10.55 | 10.84 | 10.55 | 10.72 | 0.03 | 0.28% | 1,855,100 |
| Mar 14, 2025 | 10.61 | 10.77 | 10.38 | 10.69 | 0.30 | 2.89% | 1,961,000 |
| Mar 13, 2025 | 11.09 | 11.11 | 10.34 | 10.39 | -0.85 | -7.56% | 1,725,236 |
| Mar 12, 2025 | 11.27 | 11.41 | 11.16 | 11.24 | 0.08 | 0.72% | 2,037,800 |
| Mar 11, 2025 | 11.15 | 11.35 | 10.98 | 11.16 | 0.05 | 0.45% | 3,994,108 |
| Mar 10, 2025 | 11.05 | 11.24 | 10.89 | 11.11 | -0.09 | -0.80% | 2,417,700 |
| Mar 7, 2025 | 11.42 | 11.45 | 11.02 | 11.20 | -0.23 | -2.01% | 1,934,803 |
| Mar 6, 2025 | 11.50 | 11.69 | 11.31 | 11.43 | -0.24 | -2.06% | 1,417,408 |
| Mar 5, 2025 | 11.39 | 11.78 | 11.30 | 11.67 | 0.27 | 2.37% | 2,020,200 |
| Mar 4, 2025 | 11.39 | 11.63 | 11.06 | 11.40 | -0.14 | -1.21% | 2,291,442 |
| Mar 3, 2025 | 11.87 | 12.00 | 11.34 | 11.54 | -0.35 | -2.94% | 2,026,900 |
| Feb 28, 2025 | 11.96 | 12.04 | 11.69 | 11.89 | -0.01 | -0.08% | 2,244,028 |
| 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 |