Cushman & Wakefield (CWK) Historical Stock Price Data | Complete Trading History - Stocknear

Cushman & Wakefield

NYSE: CWK · Real-Time Price · USD
15.88
0.23 (1.47%)
At close: Sep 26, 2025, 3:59 PM
15.87
-0.06%
After-hours: Sep 26, 2025, 06:16 PM EDT

CWK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 15.68 15.88 15.60 15.87 15.87 1.41% 2,158,622
Sep 25, 2025 15.63 15.81 15.55 15.65 15.65 -0.95% 4,177,513
Sep 24, 2025 16.35 16.35 15.72 15.80 15.80 -3.72% 2,332,844
Sep 23, 2025 16.48 16.90 16.41 16.41 16.41 0.00% 2,887,042
Sep 22, 2025 16.64 16.64 16.23 16.41 16.41 -1.38% 1,551,400
Sep 19, 2025 16.90 16.96 16.51 16.64 16.64 -1.36% 3,961,914
Sep 18, 2025 16.65 16.99 16.62 16.87 16.87 1.38% 1,889,337
Sep 17, 2025 16.76 17.04 16.41 16.64 16.64 0.24% 2,721,000
Sep 16, 2025 16.68 16.68 16.38 16.60 16.60 -0.30% 1,975,503
Sep 15, 2025 16.61 16.74 16.52 16.65 16.65 0.06% 1,363,000
Sep 12, 2025 16.44 16.77 16.43 16.64 16.64 0.30% 1,620,436
Sep 11, 2025 16.04 16.66 15.99 16.59 16.59 3.82% 1,562,100
Sep 10, 2025 16.07 16.15 15.88 15.98 15.98 0.00% 1,109,219
Sep 9, 2025 16.25 16.32 15.90 15.98 15.98 -2.50% 1,429,800
Sep 8, 2025 16.39 16.48 16.21 16.39 16.39 -1.21% 1,448,800
Sep 5, 2025 16.02 16.61 15.96 16.59 16.59 4.60% 2,664,135
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