Cushman & Wakefield plcCWKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $16.93 | $17.20 | $16.84 | $17.20 | 1.45M |
| 1/15/2026 | $16.50 | $17.15 | $16.35 | $17.07 | 1.58M |
| 1/14/2026 | $16.64 | $16.80 | $15.95 | $16.36 | 1.84M |
| 1/13/2026 | $17.13 | $17.20 | $16.49 | $16.65 | 1.51M |
| 1/12/2026 | $16.45 | $17.07 | $16.26 | $17.00 | 1.65M |
| 1/9/2026 | $16.57 | $16.97 | $16.51 | $16.62 | 2.29M |
| 1/8/2026 | $16.57 | $16.87 | $16.42 | $16.47 | 1.06M |
| 1/7/2026 | $16.64 | $16.90 | $16.44 | $16.72 | 1.05M |
| 1/6/2026 | $16.57 | $16.77 | $16.19 | $16.66 | 2.02M |
| 1/5/2026 | $15.72 | $16.73 | $15.72 | $16.73 | 1.52M |
| 1/2/2026 | $16.19 | $16.26 | $15.80 | $15.84 | 1.07M |
| 12/31/2025 | $16.45 | $16.50 | $16.17 | $16.19 | 1.07M |
| 12/30/2025 | $16.48 | $16.63 | $16.33 | $16.42 | 789,700 |
| 12/29/2025 | $16.53 | $16.64 | $16.38 | $16.53 | 657,846 |
| 12/26/2025 | $16.60 | $16.65 | $16.44 | $16.53 | 786,100 |
| 12/24/2025 | $16.45 | $16.57 | $16.30 | $16.53 | 460,543 |
| 12/23/2025 | $16.30 | $16.40 | $16.10 | $16.35 | 888,400 |
| 12/22/2025 | $16.16 | $16.41 | $16.08 | $16.35 | 1.48M |
| 12/19/2025 | $15.80 | $16.23 | $15.80 | $16.18 | 3.69M |
| 12/18/2025 | $15.61 | $16.14 | $15.58 | $15.90 | 2.74M |
| 12/17/2025 | $15.42 | $15.77 | $15.33 | $15.41 | 2.04M |
| 12/16/2025 | $15.42 | $15.59 | $15.06 | $15.42 | 2.25M |
| 12/15/2025 | $15.43 | $15.60 | $15.06 | $15.30 | 2.42M |
| 12/12/2025 | $15.72 | $15.77 | $15.14 | $15.29 | 2.00M |
| 12/11/2025 | $15.40 | $15.72 | $15.36 | $15.59 | 2.69M |
| 12/10/2025 | $15.04 | $15.49 | $15.02 | $15.24 | 2.84M |
| 12/9/2025 | $15.23 | $15.52 | $15.00 | $15.02 | 1.55M |
| 12/8/2025 | $16.10 | $16.18 | $15.20 | $15.21 | 2.15M |
| 12/5/2025 | $16.02 | $16.11 | $15.73 | $15.77 | 2.23M |
| 12/4/2025 | $16.33 | $16.69 | $15.85 | $15.94 | 2.13M |
| 12/3/2025 | $16.63 | $16.63 | $16.13 | $16.32 | 1.89M |
| 12/2/2025 | $16.77 | $16.93 | $16.31 | $16.32 | 1.78M |
| 12/1/2025 | $16.45 | $16.81 | $16.07 | $16.63 | 1.52M |
| 11/28/2025 | $16.77 | $16.90 | $16.58 | $16.75 | 654,121 |
| 11/26/2025 | $16.70 | $17.24 | $16.70 | $16.87 | 3.17M |
| 11/25/2025 | $16.31 | $17.01 | $16.27 | $16.77 | 2.65M |
| 11/24/2025 | $15.99 | $16.30 | $15.92 | $16.09 | 2.34M |
| 11/21/2025 | $15.39 | $16.10 | $15.15 | $16.01 | 1.86M |
| 11/20/2025 | $15.19 | $15.55 | $14.71 | $14.74 | 2.39M |
| 11/19/2025 | $14.83 | $15.18 | $14.79 | $15.00 | 2.56M |
| 11/18/2025 | $14.77 | $15.09 | $14.45 | $14.79 | 973,222 |
| 11/17/2025 | $15.48 | $15.48 | $14.69 | $14.77 | 967,432 |
| 11/14/2025 | $15.45 | $15.55 | $15.30 | $15.48 | 798,741 |
| 11/13/2025 | $15.75 | $15.98 | $15.42 | $15.53 | 859,603 |
| 11/12/2025 | $16.37 | $16.37 | $15.92 | $15.92 | 1.40M |
| 11/11/2025 | $15.89 | $16.21 | $15.80 | $15.93 | 988,915 |
| 11/10/2025 | $15.75 | $15.93 | $15.33 | $15.71 | 1.30M |
| 11/7/2025 | $15.46 | $15.73 | $15.40 | $15.73 | 1.40M |
| 11/6/2025 | $15.48 | $15.65 | $15.23 | $15.42 | 1.53M |
| 11/5/2025 | $15.67 | $15.71 | $14.96 | $15.50 | 2.22M |
| 11/4/2025 | $15.47 | $15.74 | $15.41 | $15.63 | 2.06M |
| 11/3/2025 | $15.65 | $15.69 | $15.29 | $15.58 | 2.32M |
| 10/31/2025 | $15.99 | $16.15 | $15.49 | $15.70 | 2.74M |
| 10/30/2025 | $16.12 | $16.76 | $15.20 | $16.18 | 4.49M |
| 10/29/2025 | $16.71 | $17.05 | $16.52 | $16.53 | 3.29M |
| 10/28/2025 | $16.71 | $17.18 | $16.70 | $16.83 | 2.20M |
| 10/27/2025 | $17.10 | $17.18 | $16.77 | $16.99 | 1.70M |
| 10/24/2025 | $17.00 | $17.33 | $16.76 | $17.08 | 3.69M |
| 10/23/2025 | $16.69 | $16.97 | $16.48 | $16.80 | 2.77M |
| 10/22/2025 | $16.30 | $16.54 | $16.11 | $16.51 | 1.34M |
| 10/21/2025 | $16.02 | $16.45 | $16.02 | $16.29 | 995,400 |
| 10/20/2025 | $15.92 | $16.19 | $15.80 | $16.14 | 815,300 |