Cushman & Wakefield plc (CWK) Historical Stock Data
13.09 ↑0.14 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWK is down -0.51% a day on average. There have been 16 days where Cushman & Wakefield plc closed green and 14 days where CWK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.80 | 13.09 | ↑$0.29 (2.27%) | 12.60 | 13.29 | 4.30M |
| 2024-12-19 | 13.49 | 12.95 | ↓$0.54 (-4.00%) | 12.89 | 13.78 | 1.90M |
| 2024-12-18 | 14.70 | 13.37 | ↓$1.33 (-9.05%) | 13.27 | 14.70 | 2.03M |
| 2024-12-17 | 14.89 | 14.62 | ↓$0.27 (-1.81%) | 14.52 | 14.99 | 1.44M |
| 2024-12-16 | 14.97 | 15.02 | ↑$0.05 (0.33%) | 14.76 | 15.17 | 1.46M |
| 2024-12-13 | 15.31 | 14.87 | ↓$0.44 (-2.87%) | 14.75 | 15.39 | 1.04M |
| 2024-12-12 | 15.26 | 15.35 | ↑$0.09 (0.59%) | 15.23 | 15.46 | 1.17M |
| 2024-12-11 | 15.35 | 15.29 | ↓$0.06 (-0.39%) | 15.13 | 15.35 | 1.86M |
| 2024-12-10 | 15.14 | 15.13 | ↓$0.01 (-0.07%) | 15.04 | 15.51 | 3.16M |
| 2024-12-09 | 15.15 | 15.20 | ↑$0.05 (0.33%) | 15.02 | 15.48 | 1.31M |
| 2024-12-06 | 15.09 | 15.09 | ↑$0.00 (0.00%) | 15.05 | 15.36 | 1.53M |
| 2024-12-05 | 15.05 | 15.16 | ↑$0.11 (0.73%) | 14.95 | 15.25 | 1.06M |
| 2024-12-04 | 15.07 | 15.12 | ↑$0.05 (0.33%) | 14.85 | 15.21 | 1.44M |
| 2024-12-03 | 15.28 | 15.20 | ↓$0.08 (-0.52%) | 15.10 | 15.37 | 1.18M |
| 2024-12-02 | 15.29 | 15.18 | ↓$0.11 (-0.72%) | 14.98 | 15.39 | 1.64M |
| 2024-11-29 | 15.58 | 15.30 | ↓$0.28 (-1.80%) | 15.26 | 15.61 | 596.41K |
| 2024-11-27 | 15.48 | 15.48 | ↑$0.00 (0.00%) | 15.27 | 15.64 | 1.58M |
| 2024-11-26 | 14.98 | 15.23 | ↑$0.25 (1.67%) | 14.95 | 15.25 | 1.09M |
| 2024-11-25 | 14.68 | 15.17 | ↑$0.49 (3.34%) | 14.68 | 15.26 | 2.07M |
| 2024-11-22 | 14.22 | 14.44 | ↑$0.22 (1.55%) | 14.22 | 14.52 | 0.98M |
| 2024-11-21 | 13.94 | 14.14 | ↑$0.20 (1.43%) | 13.83 | 14.19 | 1.16M |
| 2024-11-20 | 13.78 | 13.82 | ↑$0.04 (0.29%) | 13.57 | 13.89 | 1.20M |
| 2024-11-19 | 13.75 | 13.91 | ↑$0.16 (1.16%) | 13.70 | 14.02 | 1.05M |
| 2024-11-18 | 13.79 | 13.93 | ↑$0.14 (1.02%) | 13.70 | 13.97 | 0.99M |
| 2024-11-15 | 14.15 | 13.84 | ↓$0.31 (-2.19%) | 13.81 | 14.15 | 1.38M |
| 2024-11-14 | 14.39 | 14.11 | ↓$0.28 (-1.95%) | 14.05 | 14.43 | 1.32M |
| 2024-11-13 | 14.81 | 14.44 | ↓$0.37 (-2.50%) | 14.43 | 14.90 | 1.39M |
| 2024-11-12 | 14.99 | 14.62 | ↓$0.37 (-2.47%) | 14.58 | 15.16 | 1.59M |
| 2024-11-11 | 15.13 | 15.08 | ↓$0.05 (-0.33%) | 14.85 | 15.25 | 1.28M |
| 2024-11-08 | 14.87 | 14.92 | ↑$0.05 (0.34%) | 14.78 | 15.09 | 1.26M |
Create an account or log in to view more rows.
$CWK Who’s still buying calls?
$CWK here to raid
$CWK buy buy buy!!
$CWK very normal lol sike
$CWK going green
$CWK low volume
expect flat or negative close
$CWK volume = money
$CWK said y’all dumb af
$CWK puts r going to print tomorrow
$CWK Wish I shorted