Cushman & Wakefield (CWK)
NYSE: CWK
· Real-Time Price · USD
15.86
0.17 (1.08%)
At close: Oct 03, 2025, 3:59 PM
15.85
-0.06%
After-hours: Oct 03, 2025, 06:00 PM EDT
CWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.81 | 15.96 | 15.69 | 15.85 | 15.85 | 1.02% | 1,582,767 |
| Oct 2, 2025 | 15.90 | 15.93 | 15.58 | 15.69 | 15.69 | -1.75% | 1,520,403 |
| Oct 1, 2025 | 15.88 | 16.03 | 15.70 | 15.97 | 15.97 | 0.31% | 1,139,400 |
| Sep 30, 2025 | 16.00 | 16.08 | 15.66 | 15.92 | 15.92 | -0.69% | 1,462,300 |
| Sep 29, 2025 | 16.00 | 16.14 | 15.84 | 16.03 | 16.03 | 1.01% | 1,751,539 |
| Sep 26, 2025 | 15.68 | 15.88 | 15.60 | 15.87 | 15.87 | 1.41% | 2,159,300 |
| 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 |
Page 1 of 91