Skip to main content
logo
Cushman & Wakefield Limited (CWK)
NYSE: CWK · Real-Time Price · USD
16.19
-0.23 (-1.40%)
Dec 31, 2025, 4:00 PM EST - Market closed

Cushman & Wakefield Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202516.4516.5016.1716.1916.19-1.40%998,186
Dec 30, 202516.4816.6316.3316.4216.42-0.67%789,671
Dec 29, 202516.5316.6416.3816.5316.53-645,119
Dec 26, 202516.6016.6516.4416.5316.53-786,093
Dec 24, 202516.4516.5716.3016.5316.531.10%418,766
Dec 23, 202516.3016.4016.1016.3516.35-888,368
Dec 22, 202516.1616.4116.0816.3516.351.05%1,479,780
Dec 19, 202515.8016.2315.8016.1816.181.76%3,690,701
Dec 18, 202515.6116.1415.5815.9015.903.18%2,741,623
Dec 17, 202515.4215.7715.3315.4115.41-0.06%2,036,353
Dec 16, 202515.4215.5915.0615.4215.420.78%2,249,785
Dec 15, 202515.4315.6015.0615.3015.300.07%2,417,080
Dec 12, 202515.7215.7715.1415.2915.29-1.92%1,998,435
Dec 11, 202515.4015.7215.3615.5915.592.30%2,688,080
Dec 10, 202515.0415.4915.0215.2415.241.46%2,844,107
Dec 9, 202515.2315.5215.0015.0215.02-1.25%1,552,189
Dec 8, 202516.1016.1815.2015.2115.21-3.55%2,145,488
Dec 5, 202516.0216.1115.7315.7715.77-1.07%2,228,307
Dec 4, 202516.3316.6915.8515.9415.94-2.33%2,131,944
Dec 3, 202516.6316.6316.1316.3216.32-1,890,259
Dec 2, 202516.7716.9316.3116.3216.32-1.86%1,775,494
Dec 1, 202516.4516.8116.0716.6316.63-0.72%1,515,142
Nov 28, 202516.7716.9016.5816.7516.75-0.71%654,121
Nov 26, 202516.7017.2416.7016.8716.870.60%3,170,369
Nov 25, 202516.3117.0116.2816.7716.774.23%2,651,279
Nov 24, 202515.9916.3015.9216.0916.090.50%2,337,947
Nov 21, 202515.3916.1015.1516.0116.018.62%1,862,409
Nov 20, 202515.1915.5514.7114.7414.74-1.73%2,390,265
Nov 19, 202514.8315.1814.7915.0015.001.42%2,556,726
Nov 18, 202514.7715.0914.4514.7914.790.14%973,222
Nov 17, 202515.4815.4814.6914.7714.77-4.59%967,432
Nov 14, 202515.4515.5515.3015.4815.48-0.32%798,741
Nov 13, 202515.7515.9815.4215.5315.53-2.45%859,603
Nov 12, 202516.3716.3715.9215.9215.92-0.06%1,404,382
Nov 11, 202515.8916.2115.8015.9315.931.40%988,915
Nov 10, 202515.7515.9315.3315.7115.71-0.13%1,298,710
Nov 7, 202515.4615.7315.4015.7315.732.01%1,403,986
Nov 6, 202515.4815.6515.2315.4215.42-0.52%1,530,496
Nov 5, 202515.6715.7114.9615.5015.50-0.83%2,219,405
Nov 4, 202515.4715.7415.4115.6315.630.32%2,064,444
Nov 3, 202515.6515.6915.2915.5815.58-0.76%2,318,304
Oct 31, 202515.9916.1515.4915.7015.70-2.97%2,738,031
Oct 30, 202516.1216.7615.2016.1816.18-2.12%4,487,198
Oct 29, 202516.7117.0516.5216.5316.53-1.78%3,294,522
Oct 28, 202516.7117.1816.7016.8316.83-0.94%2,203,469
Oct 27, 202517.1017.1816.7716.9916.99-0.53%1,696,222
Oct 24, 202517.0017.3316.7617.0817.081.67%3,694,234
Oct 23, 202516.6916.9716.4816.8016.801.76%2,768,329
Oct 22, 202516.3016.5416.1216.5116.511.35%1,340,805
Oct 21, 202516.0216.4616.0216.2916.290.93%995,377