NYSE - Nasdaq Real Time Price USD

Cushman & Wakefield plc (CWK)

Compare
13.94 +0.01 (+0.11%)
As of 3:28 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 13.75 14.02 13.70 13.94 13.94 440,429
Nov 18, 2024 13.79 13.97 13.70 13.93 13.93 988,700
Nov 15, 2024 14.15 14.15 13.81 13.84 13.84 1,375,300
Nov 14, 2024 14.39 14.43 14.05 14.11 14.11 1,323,300
Nov 13, 2024 14.81 14.90 14.43 14.44 14.44 1,392,200
Nov 12, 2024 14.99 15.16 14.58 14.62 14.62 1,586,000
Nov 11, 2024 15.13 15.25 14.85 15.08 15.08 1,275,600
Nov 8, 2024 14.87 15.09 14.78 14.92 14.92 1,256,000
Nov 7, 2024 14.62 15.10 14.59 14.88 14.88 1,911,600
Nov 6, 2024 15.63 16.11 14.40 14.63 14.63 4,865,000
Nov 5, 2024 13.80 15.98 13.62 15.17 15.17 6,619,500
Nov 4, 2024 12.97 13.34 12.97 13.14 13.14 1,814,100
Nov 1, 2024 13.64 13.77 12.93 13.03 13.03 2,538,300
Oct 31, 2024 13.52 13.71 13.52 13.55 13.55 1,926,900
Oct 30, 2024 13.40 13.70 13.40 13.58 13.58 1,602,000
Oct 29, 2024 13.38 13.54 13.31 13.47 13.47 1,355,000
Oct 28, 2024 13.61 13.74 13.44 13.59 13.59 2,595,500
Oct 25, 2024 13.65 13.65 13.32 13.40 13.40 2,872,900
Oct 24, 2024 12.97 13.87 12.92 13.55 13.55 3,926,500
Oct 23, 2024 12.70 12.79 12.58 12.73 12.73 1,041,000
Oct 22, 2024 12.92 13.00 12.76 12.85 12.85 1,822,300
Oct 21, 2024 13.33 13.41 13.00 13.03 13.03 1,936,500
Oct 18, 2024 13.31 13.47 13.27 13.41 13.41 1,419,000
Oct 17, 2024 13.06 13.44 13.00 13.30 13.30 2,421,500
Oct 16, 2024 12.94 13.18 12.86 13.10 13.10 2,223,000
Oct 15, 2024 12.52 12.99 12.50 12.80 12.80 2,682,000
Oct 14, 2024 12.43 12.57 12.36 12.49 12.49 1,592,700
Oct 11, 2024 12.36 12.58 12.36 12.53 12.53 1,741,800
Oct 10, 2024 12.34 12.40 12.22 12.34 12.34 1,429,100
Oct 9, 2024 12.40 12.68 12.40 12.47 12.47 1,825,200
Oct 8, 2024 12.53 12.71 12.45 12.51 12.51 2,866,800
Oct 7, 2024 12.52 12.59 12.29 12.44 12.44 1,458,300
Oct 4, 2024 13.37 13.41 12.61 12.62 12.62 2,470,900
Oct 3, 2024 13.33 13.48 13.11 13.22 13.22 1,707,100
Oct 2, 2024 13.27 13.55 13.18 13.46 13.46 1,615,100
Oct 1, 2024 13.53 13.59 13.13 13.41 13.41 1,972,400
Sep 30, 2024 13.58 13.76 13.53 13.63 13.63 1,491,900
Sep 27, 2024 13.94 13.94 13.56 13.65 13.65 1,858,800
Sep 26, 2024 13.81 13.99 13.63 13.80 13.80 1,609,800
Sep 25, 2024 13.52 13.63 13.44 13.53 13.53 1,773,900
Sep 24, 2024 13.48 13.67 13.43 13.60 13.60 1,637,600
Sep 23, 2024 13.55 13.60 13.32 13.48 13.48 1,654,700
Sep 20, 2024 13.62 13.83 13.43 13.43 13.43 9,095,800
Sep 19, 2024 13.77 13.82 13.64 13.72 13.72 1,942,000
Sep 18, 2024 13.30 13.93 13.29 13.47 13.47 2,140,900
Sep 17, 2024 13.48 13.72 13.30 13.30 13.30 2,212,300
Sep 16, 2024 13.48 13.62 13.25 13.38 13.38 1,585,600
Sep 13, 2024 13.00 13.42 12.95 13.41 13.41 3,045,300
Sep 12, 2024 12.82 12.98 12.62 12.81 12.81 2,228,600
Sep 11, 2024 12.38 12.76 12.23 12.72 12.72 1,964,500
Sep 10, 2024 12.38 12.56 12.24 12.52 12.52 1,353,300
Sep 9, 2024 12.28 12.50 12.28 12.39 12.39 1,592,800
Sep 6, 2024 12.69 12.77 12.31 12.38 12.38 1,126,700
Sep 5, 2024 12.84 12.89 12.63 12.67 12.67 1,175,200
Sep 4, 2024 12.87 12.94 12.60 12.74 12.74 1,110,000
Sep 3, 2024 12.81 12.94 12.73 12.86 12.86 1,941,100
Aug 30, 2024 12.96 13.06 12.81 13.00 13.00 2,416,900
Aug 29, 2024 13.10 13.11 12.84 12.87 12.87 1,765,400
Aug 28, 2024 12.97 13.14 12.94 12.96 12.96 1,636,700
Aug 27, 2024 13.09 13.14 12.95 13.00 13.00 1,626,900
Aug 26, 2024 13.55 13.60 13.29 13.30 13.30 1,496,300
Aug 23, 2024 12.99 13.54 12.88 13.38 13.38 1,902,200
Aug 22, 2024 12.87 12.98 12.78 12.85 12.85 1,220,900
Aug 21, 2024 12.91 12.92 12.70 12.86 12.86 1,458,900
Aug 20, 2024 12.86 12.93 12.74 12.80 12.80 1,414,800
Aug 19, 2024 12.75 12.95 12.75 12.92 12.92 1,178,700
Aug 16, 2024 12.69 12.93 12.69 12.79 12.79 1,569,900
Aug 15, 2024 12.90 12.99 12.66 12.70 12.70 1,955,000
Aug 14, 2024 12.69 12.82 12.56 12.61 12.61 1,792,800
Aug 13, 2024 12.32 12.72 12.28 12.67 12.67 1,120,500
Aug 12, 2024 12.55 12.55 12.05 12.15 12.15 1,112,200
Aug 9, 2024 12.52 12.64 12.39 12.57 12.57 1,229,300
Aug 8, 2024 12.27 12.60 12.14 12.53 12.53 989,600
Aug 7, 2024 12.45 12.50 11.99 12.04 12.04 1,622,500
Aug 6, 2024 11.84 12.47 11.59 12.21 12.21 1,806,500
Aug 5, 2024 11.63 12.11 11.55 11.94 11.94 2,170,800
Aug 2, 2024 12.16 12.43 12.00 12.40 12.40 1,988,200
Aug 1, 2024 13.11 13.29 12.60 12.70 12.70 2,509,500
Jul 31, 2024 12.90 13.52 12.80 13.11 13.11 2,483,500
Jul 30, 2024 13.03 13.12 12.35 12.83 12.83 3,566,500
Jul 29, 2024 13.61 13.79 13.21 13.31 13.31 2,383,000
Jul 26, 2024 13.53 13.64 13.29 13.54 13.54 1,456,300
Jul 25, 2024 12.60 13.35 12.51 13.17 13.17 4,189,900
Jul 24, 2024 12.89 13.14 12.43 12.44 12.44 2,484,400
Jul 23, 2024 12.74 13.30 12.74 13.07 13.07 3,198,000
Jul 22, 2024 12.55 12.87 12.46 12.78 12.78 2,733,900
Jul 19, 2024 12.44 12.66 12.39 12.46 12.46 1,096,900
Jul 18, 2024 12.58 12.99 12.36 12.51 12.51 1,718,400
Jul 17, 2024 12.52 12.80 12.29 12.67 12.67 2,572,100
Jul 16, 2024 12.27 12.77 12.27 12.68 12.68 2,984,900
Jul 15, 2024 12.08 12.30 11.97 12.06 12.06 2,319,500
Jul 12, 2024 11.89 12.16 11.86 11.99 11.99 2,241,400
Jul 11, 2024 11.53 11.82 11.48 11.80 11.80 2,435,800
Jul 10, 2024 10.98 11.11 10.81 11.10 11.10 1,381,200
Jul 9, 2024 10.77 11.07 10.68 10.91 10.91 1,625,600
Jul 8, 2024 10.50 10.84 10.47 10.83 10.83 2,010,000
Jul 5, 2024 10.41 10.53 10.27 10.41 10.41 1,263,900
Jul 3, 2024 10.28 10.54 10.18 10.47 10.47 668,900
Jul 2, 2024 10.02 10.21 10.00 10.18 10.18 1,153,300
Jul 1, 2024 10.40 10.44 9.92 10.08 10.08 1,880,600
Jun 28, 2024 10.51 10.59 10.37 10.40 10.40 6,817,500
Jun 27, 2024 10.31 10.39 10.16 10.36 10.36 2,123,400
Jun 26, 2024 10.23 10.31 10.12 10.25 10.25 1,813,100
Jun 25, 2024 10.50 10.55 10.21 10.33 10.33 1,399,100
Jun 24, 2024 10.89 10.94 10.54 10.56 10.56 1,340,500
Jun 21, 2024 10.69 10.89 10.62 10.87 10.87 3,490,400
Jun 20, 2024 10.46 10.75 10.42 10.69 10.69 1,903,500
Jun 18, 2024 10.46 10.61 10.41 10.48 10.48 1,320,600
Jun 17, 2024 10.37 10.47 10.21 10.43 10.43 1,415,300
Jun 14, 2024 10.42 10.49 10.29 10.46 10.46 1,869,000
Jun 13, 2024 10.58 10.61 10.42 10.57 10.57 1,673,900
Jun 12, 2024 10.72 10.91 10.55 10.63 10.63 3,035,400
Jun 11, 2024 10.15 10.34 10.14 10.26 10.26 1,456,000
Jun 10, 2024 10.09 10.37 10.07 10.28 10.28 1,440,000
Jun 7, 2024 10.06 10.37 9.97 10.27 10.27 1,972,000
Jun 6, 2024 10.43 10.54 10.21 10.25 10.25 1,503,500
Jun 5, 2024 10.55 10.67 10.44 10.46 10.46 2,764,900
Jun 4, 2024 10.71 10.84 10.38 10.47 10.47 2,007,800
Jun 3, 2024 11.27 11.32 10.75 10.76 10.76 2,645,400
May 31, 2024 10.99 11.13 10.93 11.11 11.11 5,175,300
May 30, 2024 10.82 10.95 10.75 10.92 10.92 1,711,000
May 29, 2024 10.36 10.78 10.34 10.77 10.77 3,614,100
May 28, 2024 10.95 10.97 10.61 10.61 10.61 5,719,900
May 24, 2024 10.44 11.00 10.42 10.79 10.79 10,461,300
May 23, 2024 10.75 10.75 10.28 10.40 10.40 3,274,100
May 22, 2024 11.00 11.12 10.67 10.72 10.72 3,813,200
May 21, 2024 11.38 11.50 10.89 10.96 10.96 6,718,600
May 20, 2024 11.32 11.83 11.30 11.45 11.45 11,536,600
May 17, 2024 11.68 11.81 11.57 11.72 11.72 1,841,800
May 16, 2024 11.40 11.66 11.35 11.65 11.65 2,338,000
May 15, 2024 11.14 11.46 11.10 11.38 11.38 3,576,900
May 14, 2024 10.81 11.05 10.72 10.88 10.88 1,922,900
May 13, 2024 10.66 10.68 10.44 10.57 10.57 1,945,200
May 10, 2024 10.44 10.55 10.34 10.55 10.55 1,071,900
May 9, 2024 10.24 10.48 10.20 10.44 10.44 1,789,100
May 8, 2024 10.03 10.23 10.00 10.18 10.18 1,213,600
May 7, 2024 10.20 10.37 10.16 10.20 10.20 1,786,400
May 6, 2024 10.18 10.27 10.02 10.12 10.12 1,725,300
May 3, 2024 10.15 10.26 9.98 10.02 10.02 1,304,700
May 2, 2024 9.81 9.95 9.62 9.91 9.91 1,921,600
May 1, 2024 9.72 9.90 9.52 9.61 9.61 1,981,500
Apr 30, 2024 9.62 10.09 9.55 9.65 9.65 2,942,100
Apr 29, 2024 9.79 9.95 9.74 9.91 9.91 2,142,200
Apr 26, 2024 9.62 9.86 9.54 9.72 9.72 1,285,300
Apr 25, 2024 9.47 9.60 9.42 9.57 9.57 1,206,500
Apr 24, 2024 9.56 9.65 9.44 9.63 9.63 1,306,700
Apr 23, 2024 9.50 9.83 9.47 9.63 9.63 1,709,100
Apr 22, 2024 9.41 9.52 9.28 9.48 9.48 1,451,600
Apr 19, 2024 9.35 9.54 9.28 9.33 9.33 2,109,000
Apr 18, 2024 9.29 9.58 9.24 9.40 9.40 2,786,500
Apr 17, 2024 9.48 9.51 9.26 9.27 9.27 1,809,900
Apr 16, 2024 9.45 9.53 9.27 9.41 9.41 2,191,100
Apr 15, 2024 9.98 10.04 9.57 9.58 9.58 1,293,900
Apr 12, 2024 9.78 9.97 9.73 9.88 9.88 1,847,000
Apr 11, 2024 10.16 10.22 9.88 9.90 9.90 1,397,000
Apr 10, 2024 10.27 10.32 10.01 10.14 10.14 1,807,700
Apr 9, 2024 10.79 10.90 10.41 10.61 10.61 1,740,700
Apr 8, 2024 10.86 11.09 10.75 10.98 10.98 2,501,000
Apr 5, 2024 10.22 10.70 10.20 10.70 10.70 2,366,900
Apr 4, 2024 10.48 10.60 10.23 10.31 10.31 3,584,300
Apr 3, 2024 9.77 10.38 9.66 10.22 10.22 2,103,200
Apr 2, 2024 10.08 10.16 10.02 10.07 10.07 2,009,500
Apr 1, 2024 10.45 10.45 10.11 10.24 10.24 1,406,000
Mar 28, 2024 10.37 10.68 10.35 10.46 10.46 2,153,300
Mar 27, 2024 10.20 10.33 10.13 10.31 10.31 1,311,700
Mar 26, 2024 9.95 10.24 9.90 10.04 10.04 2,125,300
Mar 25, 2024 10.04 10.06 9.83 9.85 9.85 1,049,800
Mar 22, 2024 10.25 10.30 9.97 9.99 9.99 1,919,700
Mar 21, 2024 10.05 10.31 10.00 10.22 10.22 1,890,500
Mar 20, 2024 9.66 10.05 9.62 9.92 9.92 2,191,300
Mar 19, 2024 9.63 9.78 9.56 9.69 9.69 1,327,200
Mar 18, 2024 9.80 9.82 9.62 9.67 9.67 1,366,700
Mar 15, 2024 9.60 9.84 9.56 9.74 9.74 3,070,700
Mar 14, 2024 9.69 9.75 9.51 9.72 9.72 1,320,500
Mar 13, 2024 9.67 9.90 9.67 9.75 9.75 1,178,600
Mar 12, 2024 9.77 9.85 9.59 9.75 9.75 1,134,800
Mar 11, 2024 9.79 9.96 9.69 9.81 9.81 971,900
Mar 8, 2024 9.88 10.12 9.84 9.89 9.89 1,914,200
Mar 7, 2024 9.92 9.99 9.57 9.70 9.70 1,760,300
Mar 6, 2024 9.97 10.02 9.62 9.80 9.80 2,016,500
Mar 5, 2024 9.74 9.87 9.65 9.71 9.71 2,958,700
Mar 4, 2024 9.86 9.95 9.74 9.86 9.86 2,753,500
Mar 1, 2024 9.85 10.07 9.78 9.94 9.94 2,936,600
Feb 29, 2024 9.99 10.21 9.87 9.99 9.99 4,392,200
Feb 28, 2024 9.66 9.91 9.62 9.81 9.81 2,409,600
Feb 27, 2024 9.85 10.14 9.77 9.83 9.83 4,295,000
Feb 26, 2024 9.72 9.94 9.58 9.68 9.68 2,095,900
Feb 23, 2024 9.93 9.98 9.66 9.82 9.82 2,418,700
Feb 22, 2024 10.00 10.27 9.88 10.01 10.01 4,293,700
Feb 21, 2024 11.28 11.28 9.90 10.00 10.00 5,643,500
Feb 20, 2024 11.23 11.50 11.07 11.14 11.14 3,526,500
Feb 16, 2024 11.43 11.76 11.40 11.51 11.51 3,132,800
Feb 15, 2024 11.00 11.76 11.00 11.67 11.67 3,026,800
Feb 14, 2024 10.49 10.86 10.38 10.77 10.77 1,608,200
Feb 13, 2024 10.20 10.24 9.86 10.23 10.23 2,449,400
Feb 12, 2024 10.39 10.85 10.39 10.75 10.75 2,114,000
Feb 9, 2024 10.21 10.39 10.04 10.32 10.32 1,408,200
Feb 8, 2024 9.75 10.28 9.72 10.16 10.16 2,492,500
Feb 7, 2024 9.88 9.88 9.57 9.75 9.75 1,298,900
Feb 6, 2024 10.00 10.13 9.82 9.88 9.88 1,179,200
Feb 5, 2024 10.10 10.20 10.01 10.04 10.04 1,512,000
Feb 2, 2024 10.29 10.50 10.11 10.37 10.37 1,382,600
Feb 1, 2024 10.60 10.70 10.25 10.58 10.58 1,714,900
Jan 31, 2024 10.64 11.04 10.52 10.52 10.52 5,207,500
Jan 30, 2024 10.46 10.71 10.34 10.68 10.68 2,143,900
Jan 29, 2024 10.32 10.64 10.27 10.64 10.64 1,423,500
Jan 26, 2024 10.40 10.50 10.32 10.33 10.33 1,452,200
Jan 25, 2024 10.22 10.34 10.10 10.33 10.33 1,891,500
Jan 24, 2024 10.40 10.40 9.97 9.97 9.97 1,482,700
Jan 23, 2024 10.42 10.55 10.10 10.12 10.12 1,438,600
Jan 22, 2024 10.16 10.45 10.14 10.22 10.22 1,892,100
Jan 19, 2024 9.83 10.02 9.60 10.01 10.01 1,352,600
Jan 18, 2024 9.72 9.81 9.46 9.74 9.74 1,639,600
Jan 17, 2024 9.60 9.81 9.50 9.64 9.64 1,955,400
Jan 16, 2024 9.72 9.88 9.64 9.87 9.87 1,420,000
Jan 12, 2024 10.20 10.27 9.80 9.93 9.93 1,179,800
Jan 11, 2024 9.98 10.13 9.87 9.99 9.99 3,149,200
Jan 10, 2024 9.83 10.10 9.83 10.07 10.07 1,532,600
Jan 9, 2024 9.91 10.06 9.86 9.91 9.91 1,209,700
Jan 8, 2024 9.86 10.22 9.82 10.14 10.14 1,334,100
Jan 5, 2024 9.89 10.25 9.83 9.91 9.91 1,830,400
Jan 4, 2024 10.09 10.27 10.02 10.09 10.09 1,738,700
Jan 3, 2024 10.42 10.46 10.10 10.17 10.17 1,620,100
Jan 2, 2024 10.61 10.79 10.57 10.69 10.69 2,575,700
Dec 29, 2023 10.89 10.96 10.77 10.80 10.80 1,240,700
Dec 28, 2023 10.88 11.05 10.84 11.00 11.00 1,589,300
Dec 27, 2023 10.80 10.97 10.71 10.97 10.97 1,750,500
Dec 26, 2023 10.67 10.84 10.58 10.76 10.76 1,141,000
Dec 22, 2023 10.68 10.77 10.51 10.60 10.60 2,715,700
Dec 21, 2023 10.63 10.71 10.25 10.62 10.62 2,541,800
Dec 20, 2023 10.68 10.98 10.41 10.42 10.42 2,571,000
Dec 19, 2023 10.76 10.91 10.55 10.68 10.68 2,457,100
Dec 18, 2023 10.74 10.74 10.41 10.62 10.62 2,194,200
Dec 15, 2023 10.60 10.85 10.48 10.63 10.63 5,482,100
Dec 14, 2023 10.08 10.73 10.08 10.61 10.61 4,938,100
Dec 13, 2023 8.80 9.74 8.61 9.68 9.68 4,039,200
Dec 12, 2023 8.86 8.91 8.73 8.83 8.83 2,580,100
Dec 11, 2023 8.83 9.06 8.80 8.90 8.90 4,156,300
Dec 8, 2023 8.79 8.91 8.64 8.89 8.89 3,302,400
Dec 7, 2023 8.63 8.69 8.53 8.61 8.61 2,121,700
Dec 6, 2023 8.69 8.91 8.58 8.62 8.62 2,328,500
Dec 5, 2023 8.72 8.79 8.53 8.66 8.66 2,489,200
Dec 4, 2023 8.46 8.87 8.42 8.85 8.85 4,132,200
Dec 1, 2023 8.19 8.62 8.09 8.58 8.58 6,059,100
Nov 30, 2023 8.34 8.34 8.13 8.21 8.21 2,396,000
Nov 29, 2023 8.71 8.86 8.19 8.32 8.32 6,028,500
Nov 28, 2023 8.37 8.56 8.20 8.55 8.55 2,446,800
Nov 27, 2023 8.47 8.55 8.32 8.39 8.39 1,347,900
Nov 24, 2023 8.40 8.59 8.34 8.55 8.55 527,500
Nov 22, 2023 8.53 8.55 8.40 8.45 8.45 1,553,200
Nov 21, 2023 8.39 8.55 8.25 8.40 8.40 2,400,400
Nov 20, 2023 8.59 8.63 8.44 8.48 8.48 2,185,000

Related Tickers

CIGI Colliers International Group Inc.
144.01
-0.46%
 
CBRE CBRE Group, Inc.
132.82
+0.11%
 
JLL Jones Lang LaSalle Incorporated
260.57
-0.65%
 
MMI Marcus & Millichap, Inc.
40.41
-1.05%
 
NMRK Newmark Group, Inc.
15.25
-0.65%
 
ARL American Realty Investors, Inc.
13.87
-0.63%
 
BPYPO Brookfield Property Partners L.P.
15.70
+0.64%
 
DBRG-PH DigitalBridge Group, Inc.
24.85
-0.44%
 
DBRG-PI DigitalBridge Group, Inc.
24.40
-0.41%
 
BPYPP Brookfield Property Partners L.P.
15.73
-0.79%