Cushman & Wakefield Ltd. CWK
NYSE · United States · Finance
$11.87+0.06 (+0.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.81 | +0.51% | $11.74 | $11.90 | $11.61 | 3.42M |
| 2026-09-29 | $11.75 | -0.93% | $11.80 | $11.99 | $11.68 | 1.84M |
| 2026-09-28 | $11.86 | -2.47% | $12.00 | $12.16 | $11.64 | 2.13M |
| 2026-09-25 | $12.16 | -0.98% | $12.31 | $12.46 | $12.16 | 1.80M |
| 2026-09-24 | $12.28 | -0.41% | $12.31 | $12.43 | $12.00 | 2.81M |
| 2026-09-23 | $12.33 | -4.12% | $12.70 | $12.86 | $12.31 | 1.56M |
| 2026-09-22 | $12.86 | -0.31% | $13.12 | $13.29 | $12.68 | 1.87M |
| 2026-09-21 | $12.90 | +4.03% | $12.60 | $12.98 | $12.48 | 1.47M |
| 2026-09-18 | $12.40 | -0.72% | $12.40 | $12.55 | $12.26 | 2.92M |
| 2026-09-17 | $12.49 | -0.40% | $12.84 | $12.90 | $12.45 | 1.84M |
| 2026-09-16 | $12.54 | +0.16% | $12.65 | $13.11 | $12.39 | 1.59M |
| 2026-09-15 | $12.52 | -1.42% | $12.59 | $12.72 | $12.45 | 1.60M |
| 2026-09-14 | $12.70 | -1.55% | $12.84 | $13.13 | $12.66 | 1.22M |
| 2026-09-11 | $12.90 | +1.74% | $12.89 | $13.02 | $12.74 | 1.31M |
| 2026-09-10 | $12.68 | -3.72% | $12.99 | $13.18 | $12.61 | 1.67M |
| 2026-09-09 | $13.17 | -0.68% | $13.17 | $13.27 | $12.91 | 2.04M |
| 2026-09-08 | $13.26 | -2.93% | $13.46 | $13.84 | $13.15 | 2.26M |
| 2026-09-04 | $13.66 | +1.34% | $13.35 | $13.71 | $13.19 | 1.60M |
| 2026-09-03 | $13.48 | +3.37% | $13.33 | $13.69 | $13.28 | 2.61M |
| 2026-09-02 | $13.04 | -2.61% | $13.52 | $13.76 | $13.03 | 1.34M |
| 2026-09-01 | $13.39 | -0.74% | $13.33 | $13.59 | $13.16 | 2.18M |
| 2026-08-31 | $13.49 | -4.46% | $13.97 | $14.06 | $13.47 | 1.87M |
| 2026-08-28 | $14.12 | -0.14% | $14.21 | $14.44 | $14.09 | 1.21M |
| 2026-08-27 | $14.14 | -2.48% | $14.35 | $14.54 | $14.13 | 1.01M |
| 2026-08-26 | $14.50 | -2.36% | $14.80 | $14.80 | $14.46 | 1.36M |
| 2026-08-25 | $14.85 | +1.43% | $14.65 | $14.88 | $14.39 | 1.24M |
| 2026-08-24 | $14.64 | -1.21% | $14.86 | $15.18 | $14.50 | 1.38M |
| 2026-08-21 | $14.82 | +0.82% | $14.79 | $14.88 | $14.57 | 1.34M |
| 2026-08-20 | $14.70 | -4.36% | $15.11 | $15.46 | $14.67 | 2.32M |
| 2026-08-19 | $15.37 | +8.55% | $14.42 | $15.66 | $14.26 | 3.29M |
| 2026-08-18 | $14.16 | +0.50% | $14.09 | $14.48 | $13.92 | 2.09M |
| 2026-08-17 | $14.09 | -2.15% | $14.25 | $14.38 | $14.07 | 1.26M |
| 2026-08-14 | $14.40 | +0.21% | $14.33 | $14.42 | $14.11 | 1.12M |
| 2026-08-13 | $14.37 | +4.06% | $13.88 | $14.39 | $13.70 | 1.73M |
| 2026-08-12 | $13.81 | +0.44% | $13.90 | $13.90 | $13.54 | 1.21M |
| 2026-08-11 | $13.75 | +3.54% | $13.34 | $13.75 | $13.31 | 1.07M |
| 2026-08-10 | $13.28 | -3.98% | $13.58 | $13.76 | $13.14 | 1.50M |
| 2026-08-07 | $13.83 | +1.24% | $13.77 | $14.16 | $13.59 | 1.64M |
| 2026-08-06 | $13.66 | -2.64% | $13.88 | $13.98 | $13.50 | 2.12M |
| 2026-08-05 | $14.03 | -0.36% | $14.16 | $14.23 | $13.57 | 2.99M |
| 2026-08-04 | $14.08 | +3.76% | $13.53 | $14.16 | $13.45 | 2.40M |
| 2026-08-03 | $13.57 | +1.12% | $13.10 | $13.73 | $13.10 | 1.57M |
| 2026-07-31 | $13.42 | -2.61% | $13.71 | $13.87 | $13.37 | 1.71M |
| 2026-07-30 | $13.78 | +2.07% | $13.63 | $13.85 | $13.25 | 1.69M |
| 2026-07-29 | $13.50 | -1.10% | $13.52 | $13.86 | $13.36 | 2.23M |
| 2026-07-28 | $13.65 | +4.04% | $13.27 | $13.67 | $13.11 | 1.41M |
| 2026-07-27 | $13.12 | +3.14% | $12.89 | $13.37 | $12.84 | 1.24M |
| 2026-07-24 | $12.72 | +2.00% | $12.62 | $12.99 | $12.52 | 1.99M |
| 2026-07-23 | $12.47 | -0.16% | $12.24 | $12.51 | $12.16 | 2.58M |
| 2026-07-22 | $12.49 | -4.58% | $13.17 | $13.18 | $12.29 | 3.55M |
| 2026-07-21 | $13.09 | +0.23% | $13.01 | $13.31 | $12.93 | 4.62M |
| 2026-07-20 | $13.06 | -4.39% | $13.71 | $13.71 | $12.94 | 2.19M |
| 2026-07-17 | $13.66 | -2.78% | $13.90 | $14.20 | $13.50 | 1.70M |
| 2026-07-16 | $14.05 | +1.59% | $13.98 | $14.22 | $13.84 | 1.77M |
| 2026-07-15 | $13.83 | +7.46% | $12.96 | $14.09 | $12.89 | 2.32M |
| 2026-07-14 | $12.87 | -3.38% | $13.07 | $13.35 | $12.85 | 1.61M |
| 2026-07-13 | $13.32 | -1.26% | $13.59 | $13.70 | $13.29 | 1.20M |
| 2026-07-10 | $13.49 | -0.07% | $13.67 | $13.77 | $13.42 | 922.60K |
| 2026-07-09 | $13.50 | +0.60% | $13.46 | $13.70 | $13.29 | 1.38M |
| 2026-07-08 | $13.42 | -2.82% | $13.55 | $13.61 | $13.10 | 1.78M |
| 2026-07-07 | $13.81 | +0.15% | $13.93 | $14.15 | $13.77 | 1.62M |
| 2026-07-06 | $13.79 | -1.43% | $13.95 | $14.02 | $13.68 | 1.72M |
| 2026-07-02 | $13.99 | +1.08% | $13.96 | $14.04 | $13.73 | 2.52M |
| 2026-07-01 | $13.84 | +3.36% | $13.44 | $14.00 | $13.28 | 3.75M |
| 2026-06-30 | $13.39 | -2.55% | $13.68 | $13.68 | $13.36 | 2.02M |
| 2026-06-29 | $13.74 | +0.66% | $13.50 | $13.79 | $13.30 | 2.63M |
| 2026-06-26 | $13.65 | +5.00% | $12.96 | $13.66 | $12.96 | 8.51M |
| 2026-06-25 | $13.00 | 0.00% | $13.17 | $13.33 | $12.88 | 1.77M |
| 2026-06-24 | $13.00 | +1.64% | $12.82 | $13.16 | $12.72 | 1.99M |
| 2026-06-23 | $12.79 | +0.08% | $12.77 | $13.00 | $12.70 | 1.78M |
| 2026-06-22 | $12.78 | -0.93% | $12.75 | $13.00 | $12.67 | 1.81M |
| 2026-06-18 | $12.90 | -0.23% | $13.00 | $13.17 | $12.74 | 3.71M |
| 2026-06-17 | $12.93 | -3.79% | $13.39 | $13.75 | $12.89 | 1.94M |
| 2026-06-16 | $13.44 | +0.37% | $13.51 | $13.74 | $13.43 | 1.60M |
| 2026-06-15 | $13.39 | -0.81% | $13.78 | $14.17 | $13.33 | 1.48M |
| 2026-06-12 | $13.50 | +2.20% | $13.22 | $13.71 | $13.07 | 1.59M |
| 2026-06-11 | $13.21 | -0.08% | $13.27 | $13.47 | $13.05 | 1.75M |
| 2026-06-10 | $13.22 | -4.27% | $13.73 | $13.84 | $13.21 | 1.65M |
| 2026-06-09 | $13.81 | +4.31% | $13.26 | $13.94 | $13.26 | 2.44M |
| 2026-06-08 | $13.24 | -0.97% | $13.41 | $13.60 | $13.22 | 1.63M |
| 2026-06-05 | $13.37 | +0.75% | $13.19 | $13.49 | $13.03 | 2.30M |
| 2026-06-04 | $13.27 | +4.82% | $12.90 | $13.33 | $12.79 | 1.57M |
| 2026-06-03 | $12.66 | -3.51% | $12.88 | $12.92 | $12.53 | 2.16M |
| 2026-06-02 | $13.12 | +4.63% | $12.40 | $13.32 | $12.32 | 2.29M |
| 2026-06-01 | $12.54 | +0.80% | $12.32 | $12.56 | $11.98 | 3.28M |
| 2026-05-29 | $12.44 | -2.51% | $12.72 | $12.81 | $12.38 | 2.35M |
| 2026-05-28 | $12.76 | -1.01% | $12.81 | $12.81 | $12.45 | 1.67M |
| 2026-05-27 | $12.89 | +0.70% | $12.90 | $13.27 | $12.60 | 2.02M |
| 2026-05-26 | $12.80 | -0.70% | $12.94 | $13.28 | $12.70 | 1.72M |
| 2026-05-22 | $12.89 | +0.55% | $12.77 | $12.96 | $12.61 | 1.29M |