Skip to main content

Cushman & Wakefield Plc (NY: CWK )

10.73 +0.04 (+0.37%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 10.46 10.74 10.42 10.69 1,903,531 +0.21(+2.00%)
Jun 18, 2024 10.46 10.61 10.41 10.48 1,320,577 +0.05(+0.48%)
Jun 17, 2024 10.37 10.47 10.21 10.43 1,415,331 -0.03(-0.29%)
Jun 14, 2024 10.42 10.49 10.29 10.46 1,869,050 -0.11(-1.04%)
Jun 13, 2024 10.58 10.61 10.41 10.57 1,673,928 -0.06(-0.56%)
Jun 12, 2024 10.72 10.90 10.55 10.63 3,035,350 +0.37(+3.61%)
Jun 11, 2024 10.15 10.34 10.14 10.26 1,456,024 -0.02(-0.19%)
Jun 10, 2024 10.09 10.37 10.07 10.28 1,439,952 +0.01(+0.10%)
Jun 07, 2024 10.06 10.37 9.970 10.27 1,972,025 +0.02(+0.20%)
Jun 06, 2024 10.43 10.54 10.21 10.25 1,503,464 -0.21(-2.01%)
Jun 05, 2024 10.55 10.66 10.44 10.46 2,764,909 -0.01(-0.10%)
Jun 04, 2024 10.71 10.84 10.38 10.47 2,007,769 -0.29(-2.70%)
Jun 03, 2024 11.27 11.32 10.74 10.76 2,645,424 -0.35(-3.15%)
May 31, 2024 10.99 11.13 10.93 11.11 5,186,459 +0.19(+1.74%)
May 30, 2024 10.82 10.95 10.74 10.92 1,711,018 +0.15(+1.39%)
May 29, 2024 10.36 10.78 10.34 10.77 3,614,115 +0.16(+1.51%)
May 28, 2024 10.95 10.97 10.61 10.61 5,719,906 -0.18(-1.67%)
May 24, 2024 10.44 11.00 10.42 10.79 10,461,302 +0.39(+3.75%)
May 23, 2024 10.75 10.75 10.28 10.40 3,274,118 -0.32(-2.99%)
May 22, 2024 11.00 11.12 10.67 10.72 3,813,151 -0.24(-2.19%)
May 21, 2024 11.38 11.49 10.89 10.96 6,718,641 -0.49(-4.28%)
May 20, 2024 11.32 11.83 11.30 11.45 11,536,562 -0.27(-2.30%)
May 17, 2024 11.68 11.81 11.57 11.72 1,841,810 +0.07(+0.60%)
May 16, 2024 11.40 11.66 11.35 11.65 2,337,966 +0.27(+2.37%)
May 15, 2024 11.14 11.46 11.10 11.38 3,576,930 +0.50(+4.60%)
May 14, 2024 10.81 11.05 10.72 10.88 1,922,909 +0.31(+2.93%)
May 13, 2024 10.66 10.68 10.44 10.57 1,945,184 +0.02(+0.19%)
May 10, 2024 10.44 10.55 10.34 10.55 1,071,881 +0.11(+1.05%)
May 09, 2024 10.24 10.48 10.20 10.44 1,789,116 +0.26(+2.55%)
May 08, 2024 10.03 10.23 10.00 10.18 1,213,646 -0.02(-0.20%)
May 07, 2024 10.20 10.37 10.16 10.20 1,786,446 +0.08(+0.79%)
May 06, 2024 10.18 10.27 10.02 10.12 1,725,326 +0.10(+1.00%)
May 03, 2024 10.15 10.26 9.980 10.02 1,304,742 +0.11(+1.11%)
May 02, 2024 9.810 9.950 9.615 9.910 1,921,628 +0.30(+3.12%)
May 01, 2024 9.720 9.905 9.520 9.610 1,981,478 -0.04(-0.41%)
Apr 30, 2024 9.620 10.09 9.552 9.650 2,942,097 -0.26(-2.62%)
Apr 29, 2024 9.790 9.945 9.745 9.910 2,142,244 +0.19(+1.95%)
Apr 26, 2024 9.620 9.860 9.540 9.720 1,285,278 +0.15(+1.57%)
Apr 25, 2024 9.470 9.600 9.420 9.570 1,206,546 -0.06(-0.62%)
Apr 24, 2024 9.560 9.655 9.440 9.630 1,306,713 +0.00(+0.00%)
Apr 23, 2024 9.500 9.830 9.470 9.630 1,709,091 +0.15(+1.58%)
Apr 22, 2024 9.410 9.520 9.275 9.480 1,451,619 +0.15(+1.61%)
Apr 19, 2024 9.350 9.540 9.275 9.330 2,108,993 -0.07(-0.74%)
Apr 18, 2024 9.290 9.580 9.240 9.400 2,786,494 +0.13(+1.40%)
Apr 17, 2024 9.480 9.510 9.260 9.270 1,809,895 -0.14(-1.49%)
Apr 16, 2024 9.450 9.529 9.270 9.410 2,191,115 -0.17(-1.77%)
Apr 15, 2024 9.980 10.04 9.570 9.580 1,293,947 -0.30(-3.04%)
Apr 12, 2024 9.780 9.970 9.730 9.880 1,846,995 -0.02(-0.20%)
Apr 11, 2024 10.16 10.22 9.880 9.900 1,396,955 -0.24(-2.37%)
Apr 10, 2024 10.27 10.31 10.01 10.14 1,807,704 -0.47(-4.43%)
Apr 09, 2024 10.79 10.90 10.40 10.61 1,740,694 -0.37(-3.37%)
Apr 08, 2024 10.86 11.09 10.75 10.98 2,500,999 +0.28(+2.62%)
Apr 05, 2024 10.22 10.70 10.20 10.70 2,366,871 +0.39(+3.78%)
Apr 04, 2024 10.48 10.60 10.23 10.31 3,584,312 +0.09(+0.88%)
Apr 03, 2024 9.770 10.38 9.660 10.22 2,103,198 +0.15(+1.49%)
Apr 02, 2024 10.08 10.16 10.02 10.07 2,009,467 -0.17(-1.66%)
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.