Cushman & Wakefield plc (CWK) Historical Stock Data
10.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWK is up 0.36% a day on average. There have been 18 days where Cushman & Wakefield plc closed green and 12 days where CWK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 10.31 | 10.26 | ↓$0.05 (-0.48%) | 10.15 | 10.39 | 1.91M |
| 2025-05-08 | 10.11 | 10.24 | ↑$0.13 (1.29%) | 10.05 | 10.36 | 2.38M |
| 2025-05-07 | 9.88 | 9.97 | ↑$0.09 (0.91%) | 9.88 | 10.03 | 1.84M |
| 2025-05-06 | 9.86 | 9.84 | ↓$0.02 (-0.20%) | 9.80 | 9.98 | 2.60M |
| 2025-05-05 | 9.98 | 10.01 | ↑$0.03 (0.30%) | 9.91 | 10.19 | 2.86M |
| 2025-05-02 | 9.82 | 10.08 | ↑$0.26 (2.65%) | 9.79 | 10.12 | 2.59M |
| 2025-05-01 | 9.48 | 9.60 | ↑$0.12 (1.27%) | 9.41 | 9.78 | 2.58M |
| 2025-04-30 | 9.26 | 9.37 | ↑$0.11 (1.19%) | 9.11 | 9.44 | 2.79M |
| 2025-04-29 | 9.21 | 9.41 | ↑$0.20 (2.17%) | 9.11 | 9.58 | 4.03M |
| 2025-04-28 | 8.78 | 9.01 | ↑$0.23 (2.62%) | 8.67 | 9.03 | 3.72M |
| 2025-04-25 | 8.88 | 8.80 | ↓$0.08 (-0.90%) | 8.68 | 8.92 | 1.34M |
| 2025-04-24 | 8.52 | 8.96 | ↑$0.44 (5.16%) | 8.36 | 9.04 | 3.21M |
| 2025-04-23 | 8.53 | 8.52 | ↓$0.01 (-0.12%) | 8.47 | 8.90 | 3.53M |
| 2025-04-22 | 8.11 | 8.18 | ↑$0.07 (0.86%) | 8.05 | 8.28 | 2.11M |
| 2025-04-21 | 8.20 | 7.90 | ↓$0.30 (-3.66%) | 7.82 | 8.27 | 2.04M |
| 2025-04-17 | 8.16 | 8.28 | ↑$0.12 (1.47%) | 8.13 | 8.38 | 3.14M |
| 2025-04-16 | 8.25 | 8.15 | ↓$0.10 (-1.21%) | 8.09 | 8.38 | 3.40M |
| 2025-04-15 | 8.27 | 8.24 | ↓$0.03 (-0.36%) | 8.16 | 8.41 | 3.34M |
| 2025-04-14 | 8.27 | 8.27 | ↑$0.00 (0.00%) | 7.98 | 8.34 | 4.15M |
| 2025-04-11 | 7.84 | 8.06 | ↑$0.22 (2.81%) | 7.65 | 8.09 | 4.19M |
| 2025-04-10 | 8.24 | 7.99 | ↓$0.25 (-3.03%) | 7.67 | 8.43 | 4.53M |
| 2025-04-09 | 7.92 | 8.58 | ↑$0.66 (8.33%) | 7.64 | 8.84 | 6.85M |
| 2025-04-08 | 9.05 | 8.15 | ↓$0.90 (-9.94%) | 7.94 | 9.10 | 3.27M |
| 2025-04-07 | 8.51 | 8.69 | ↑$0.18 (2.12%) | 8.33 | 9.15 | 3.08M |
| 2025-04-04 | 9.02 | 9.00 | ↓$0.02 (-0.22%) | 8.48 | 9.10 | 1.96M |
| 2025-04-03 | 9.96 | 9.44 | ↓$0.52 (-5.22%) | 9.42 | 9.96 | 1.69M |
| 2025-04-02 | 9.95 | 10.37 | ↑$0.42 (4.22%) | 9.95 | 10.37 | 1.68M |
| 2025-04-01 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 9.98 | 10.30 | 803.70K |
| 2025-03-31 | 10.05 | 10.22 | ↑$0.17 (1.69%) | 9.94 | 10.27 | 1.26M |
| 2025-03-28 | 10.48 | 10.19 | ↓$0.29 (-2.77%) | 10.08 | 10.48 | 1.22M |
Create an account or log in to view more rows.
$CWK nice!!!
$CWK Any red I see I shall buy
$CWK super bullish
$CWK LFFGG
$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