Cushman & Wakefield plc (CWK) Historical Stock Data
13.82 ↓0.09 (-0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWK is up 0.19% a day on average. There have been 19 days where Cushman & Wakefield plc closed green and 11 days where CWK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 14.62 | 14.88 | ↑$0.26 (1.78%) | 14.59 | 15.10 | 1.91M |
| 2024-11-06 | 15.63 | 14.63 | ↓$1.00 (-6.40%) | 14.40 | 16.11 | 4.87M |
| 2024-11-05 | 13.80 | 15.17 | ↑$1.37 (9.93%) | 13.62 | 15.98 | 6.62M |
| 2024-11-04 | 12.97 | 13.14 | ↑$0.17 (1.31%) | 12.97 | 13.34 | 1.81M |
| 2024-11-01 | 13.64 | 13.03 | ↓$0.61 (-4.47%) | 12.93 | 13.77 | 2.54M |
| 2024-10-31 | 13.52 | 13.55 | ↑$0.03 (0.22%) | 13.52 | 13.71 | 1.93M |
| 2024-10-30 | 13.40 | 13.58 | ↑$0.18 (1.34%) | 13.40 | 13.70 | 1.60M |
| 2024-10-29 | 13.38 | 13.47 | ↑$0.09 (0.67%) | 13.31 | 13.54 | 1.36M |
| 2024-10-28 | 13.61 | 13.59 | ↓$0.02 (-0.15%) | 13.44 | 13.74 | 2.60M |
| 2024-10-25 | 13.65 | 13.40 | ↓$0.25 (-1.83%) | 13.32 | 13.65 | 2.87M |
| 2024-10-24 | 12.97 | 13.55 | ↑$0.58 (4.47%) | 12.92 | 13.87 | 3.93M |
| 2024-10-23 | 12.70 | 12.73 | ↑$0.03 (0.24%) | 12.58 | 12.79 | 1.04M |
| 2024-10-22 | 12.92 | 12.85 | ↓$0.07 (-0.54%) | 12.76 | 13.00 | 1.82M |
| 2024-10-21 | 13.33 | 13.03 | ↓$0.30 (-2.25%) | 13.00 | 13.41 | 1.94M |
| 2024-10-18 | 13.31 | 13.41 | ↑$0.10 (0.75%) | 13.27 | 13.47 | 1.42M |
| 2024-10-17 | 13.06 | 13.30 | ↑$0.24 (1.84%) | 13.00 | 13.44 | 2.42M |
| 2024-10-16 | 12.94 | 13.10 | ↑$0.16 (1.24%) | 12.86 | 13.18 | 2.22M |
| 2024-10-15 | 12.52 | 12.80 | ↑$0.28 (2.24%) | 12.50 | 12.99 | 2.68M |
| 2024-10-14 | 12.43 | 12.49 | ↑$0.06 (0.48%) | 12.36 | 12.57 | 1.59M |
| 2024-10-11 | 12.36 | 12.53 | ↑$0.17 (1.38%) | 12.36 | 12.58 | 1.74M |
| 2024-10-10 | 12.34 | 12.34 | ↑$0.00 (0.00%) | 12.22 | 12.40 | 1.43M |
Create an account or log in to view more rows.
$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
$CWK I do it for the thrills!
$CWK Longs will be rewarded handsomely
$CWK soon