Cushman & Wakefield(CWK)
$13.49-0.29 (-2.10%)
CWK
Cushman & Wakefield historical prices
$13.49
At close:-0.29 (-2.10%)
Want to see CWK full AI Analyst Report?
Cushman & Wakefield (CWK) Historical Prices
166 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 13.90 | 13.92 | 13.48 | 13.49 | 13.49 | -2.10% | 1,473,778 | 0.56 |
| Nov 11, 2026 | 13.78 | 13.94 | 13.61 | 13.78 | 13.78 | -0.79% | 1,993,829 | 0.77 |
| Nov 10, 2026 | 14.30 | 14.37 | 13.82 | 13.89 | 13.89 | -0.50% | 2,350,810 | 0.91 |
| Nov 09, 2026 | 14.39 | 14.77 | 14.23 | 14.55 | 14.55 | +4.23% | 3,691,704 | 1.45 |
| Nov 06, 2026 | 13.86 | 14.92 | 13.66 | 13.96 | 13.96 | -1.55% | 3,315,766 | 1.32 |
| Nov 05, 2026 | 15.00 | 15.15 | 14.16 | 14.18 | 14.18 | -5.02% | 4,637,644 | 1.88 |
| Nov 04, 2026 | 13.72 | 14.94 | 13.70 | 14.93 | 14.93 | +9.62% | 6,200,407 | 2.59 |
| Nov 03, 2026 | 14.33 | 14.46 | 13.62 | 13.62 | 13.62 | -4.95% | 6,361,243 | 2.74 |
| Nov 02, 2026 | 13.50 | 14.53 | 13.48 | 14.33 | 14.33 | +7.74% | 5,072,657 | 2.21 |
| Oct 30, 2026 | 13.16 | 13.40 | 13.12 | 13.30 | 13.30 | +1.45% | 2,861,708 | 1.25 |
| Oct 29, 2026 | 12.79 | 13.24 | 12.50 | 13.11 | 13.11 | +3.88% | 5,230,793 | 2.35 |
| Oct 28, 2026 | 12.14 | 12.66 | 12.14 | 12.62 | 12.62 | +4.56% | 5,238,745 | 2.41 |
| Oct 27, 2026 | 11.82 | 12.16 | 11.75 | 12.07 | 12.07 | +1.43% | 3,128,082 | 1.46 |
| Oct 26, 2026 | 11.82 | 12.02 | 11.69 | 11.90 | 11.90 | +0.59% | 2,000,851 | 0.93 |
| Oct 23, 2026 | 12.00 | 12.17 | 11.64 | 11.83 | 11.83 | -2.23% | 3,342,785 | 1.58 |
| Oct 22, 2026 | 11.46 | 12.21 | 11.46 | 12.10 | 12.10 | +4.49% | 3,269,825 | 1.57 |
| Oct 21, 2026 | 11.60 | 11.80 | 11.42 | 11.58 | 11.58 | +0.61% | 2,845,244 | 1.37 |
| Oct 20, 2026 | 11.19 | 11.60 | 11.16 | 11.51 | 11.51 | +4.26% | 2,556,963 | 1.23 |
| Oct 19, 2026 | 11.32 | 11.36 | 10.97 | 11.04 | 11.04 | -2.30% | 2,021,348 | 0.96 |
| Oct 16, 2026 | 11.67 | 11.78 | 11.23 | 11.30 | 11.30 | -2.67% | 1,815,935 | 0.85 |
| Oct 15, 2026 | 11.31 | 11.66 | 11.21 | 11.61 | 11.61 | +5.16% | 2,668,018 | 1.25 |
| Oct 14, 2026 | 11.30 | 11.30 | 10.88 | 11.04 | 11.04 | -3.07% | 3,394,255 | 1.61 |
| Oct 13, 2026 | 11.60 | 11.63 | 11.18 | 11.39 | 11.39 | -1.39% | 3,494,680 | 1.68 |
| Oct 12, 2026 | 11.54 | 11.83 | 11.39 | 11.55 | 11.55 | -0.60% | 2,405,448 | 1.16 |
| Oct 09, 2026 | 11.88 | 11.98 | 11.51 | 11.62 | 11.62 | -1.78% | 2,061,316 | 0.99 |
| Oct 08, 2026 | 11.30 | 11.89 | 11.15 | 11.83 | 11.83 | +3.59% | 4,505,030 | 2.23 |
| Oct 07, 2026 | 11.87 | 11.94 | 11.21 | 11.42 | 11.42 | -4.36% | 3,176,797 | 1.60 |
| Oct 06, 2026 | 11.91 | 12.35 | 11.85 | 11.94 | 11.94 | +0.76% | 2,656,597 | 1.35 |
| Oct 05, 2026 | 11.87 | 12.10 | 11.75 | 11.85 | 11.85 | -0.59% | 4,764,677 | 2.48 |
| Oct 02, 2026 | 12.27 | 12.56 | 11.92 | 11.92 | 11.92 | -1.16% | 4,527,745 | 2.42 |
| Oct 01, 2026 | 11.88 | 12.43 | 11.66 | 12.06 | 12.06 | +2.12% | 3,668,544 | 1.99 |
| Sep 30, 2026 | 11.74 | 11.90 | 11.61 | 11.81 | 11.81 | +0.51% | 3,420,713 | 1.91 |
| Sep 29, 2026 | 11.80 | 11.99 | 11.68 | 11.75 | 11.75 | -0.93% | 1,840,024 | 1.02 |
| Sep 28, 2026 | 12.00 | 12.16 | 11.64 | 11.86 | 11.86 | -2.47% | 2,128,425 | 1.17 |
| Sep 25, 2026 | 12.31 | 12.46 | 12.16 | 12.16 | 12.16 | -0.98% | 1,796,359 | 0.98 |
| Sep 24, 2026 | 12.31 | 12.43 | 12.00 | 12.28 | 12.28 | -0.41% | 2,805,957 | 1.54 |
| Sep 23, 2026 | 12.70 | 12.86 | 12.31 | 12.33 | 12.33 | -4.12% | 1,564,541 | 0.81 |
| Sep 22, 2026 | 13.12 | 13.29 | 12.68 | 12.86 | 12.86 | -0.31% | 1,867,766 | 0.97 |
| Sep 21, 2026 | 12.60 | 12.98 | 12.48 | 12.90 | 12.90 | +4.03% | 1,465,921 | 0.76 |
| Sep 18, 2026 | 12.40 | 12.55 | 12.26 | 12.40 | 12.40 | -0.72% | 2,918,873 | 1.52 |
| Sep 17, 2026 | 12.84 | 12.90 | 12.45 | 12.49 | 12.49 | -0.40% | 1,836,953 | 0.96 |
| Sep 16, 2026 | 12.65 | 13.11 | 12.39 | 12.54 | 12.54 | +0.16% | 1,593,411 | 0.81 |
| Sep 15, 2026 | 12.59 | 12.72 | 12.45 | 12.52 | 12.52 | -1.42% | 1,598,819 | 0.82 |
| Sep 14, 2026 | 12.84 | 13.13 | 12.66 | 12.70 | 12.70 | -1.55% | 1,222,310 | 0.62 |
| Sep 11, 2026 | 12.89 | 13.02 | 12.74 | 12.90 | 12.90 | +1.74% | 1,309,626 | 0.66 |
| Sep 10, 2026 | 12.99 | 13.18 | 12.61 | 12.68 | 12.68 | -3.72% | 1,669,901 | 0.85 |
| Sep 09, 2026 | 13.17 | 13.27 | 12.91 | 13.17 | 13.17 | -0.68% | 2,036,767 | 1.04 |
| Sep 08, 2026 | 13.46 | 13.84 | 13.15 | 13.26 | 13.26 | -2.93% | 2,257,381 | 1.15 |
| Sep 07, 2026 | 13.35 | 13.71 | 13.19 | 13.66 | 13.66 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.35 | 13.71 | 13.19 | 13.66 | 13.66 | +1.34% | 1,595,444 | 0.80 |
