New Zealand markets closed

Cushman & Wakefield plc (CWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.46+0.15 (+1.45%)
At close: 04:00PM EDT
10.46 +0.01 (+0.05%)
After hours: 04:03PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202410.3710.6810.3510.4610.462,153,300
27 Mar 202410.2010.3310.1310.3110.311,311,700
26 Mar 20249.9510.249.9010.0410.042,125,300
25 Mar 202410.0410.069.839.859.851,049,800
22 Mar 202410.2510.309.979.999.991,919,700
21 Mar 202410.0510.3110.0010.2210.221,890,500
20 Mar 20249.6610.059.629.929.922,191,300
19 Mar 20249.639.789.569.699.691,327,200
18 Mar 20249.809.829.629.679.671,366,700
15 Mar 20249.609.849.569.749.743,070,700
14 Mar 20249.699.759.519.729.721,320,500
13 Mar 20249.679.909.679.759.751,178,600
12 Mar 20249.779.859.599.759.751,134,800
11 Mar 20249.799.969.699.819.81971,900
08 Mar 20249.8810.129.849.899.891,914,200
07 Mar 20249.929.999.579.709.701,760,300
06 Mar 20249.9710.029.629.809.802,016,500
05 Mar 20249.749.879.659.719.712,958,700
04 Mar 20249.869.959.749.869.862,753,500
01 Mar 20249.8510.079.789.949.942,936,600
29 Feb 20249.9910.219.879.999.994,392,200
28 Feb 20249.669.919.629.819.812,409,600
27 Feb 20249.8510.149.779.839.834,295,000
26 Feb 20249.729.949.589.689.682,095,900
23 Feb 20249.939.989.669.829.822,418,700
22 Feb 202410.0010.279.8810.0110.014,293,700
21 Feb 202411.2811.289.9010.0010.005,643,500
20 Feb 202411.2311.5011.0711.1411.143,526,500
16 Feb 202411.4311.7611.4011.5111.513,132,800
15 Feb 202411.0011.7611.0011.6711.673,026,800
14 Feb 202410.4910.8610.3810.7710.771,608,200
13 Feb 202410.2010.249.8610.2310.232,449,400
12 Feb 202410.3910.8510.3910.7510.752,114,000
09 Feb 202410.2110.3910.0410.3210.321,408,200
08 Feb 20249.7510.289.7210.1610.162,492,500
07 Feb 20249.889.889.579.759.751,298,900
06 Feb 202410.0010.139.829.889.881,179,200
05 Feb 202410.1010.2010.0110.0410.041,512,000
02 Feb 202410.2910.5010.1110.3710.371,382,600
01 Feb 202410.6010.7010.2510.5810.581,714,900
31 Jan 202410.6411.0410.5210.5210.525,207,500
30 Jan 202410.4610.7110.3410.6810.682,143,900
29 Jan 202410.3210.6410.2710.6410.641,423,500
26 Jan 202410.4010.5010.3210.3310.331,452,200
25 Jan 202410.2210.3410.1010.3310.331,891,500
24 Jan 202410.4010.409.979.979.971,482,700
23 Jan 202410.4210.5510.1010.1210.121,438,600
22 Jan 202410.1610.4510.1410.2210.221,892,100
19 Jan 20249.8310.029.6010.0110.011,352,600
18 Jan 20249.729.819.469.749.741,639,600
17 Jan 20249.609.819.509.649.641,955,400
16 Jan 20249.729.889.649.879.871,420,000
12 Jan 202410.2010.279.809.939.931,179,800
11 Jan 20249.9810.139.879.999.993,149,200
10 Jan 20249.8310.109.8310.0710.071,532,600
09 Jan 20249.9110.069.869.919.911,209,700
08 Jan 20249.8610.229.8210.1410.141,334,100
05 Jan 20249.8910.259.839.919.911,830,400
04 Jan 202410.0910.2710.0210.0910.091,738,700
03 Jan 202410.4210.4610.1010.1710.171,620,100
02 Jan 202410.6110.7910.5710.6910.692,575,700
29 Dec 202310.8910.9610.7710.8010.801,240,700
28 Dec 202310.8811.0510.8411.0011.001,589,300
27 Dec 202310.8010.9710.7110.9710.971,750,500
26 Dec 202310.6710.8410.5810.7610.761,141,000
22 Dec 202310.6810.7710.5110.6010.602,715,700
21 Dec 202310.6310.7110.2510.6210.622,541,800
20 Dec 202310.6810.9810.4110.4210.422,571,000
19 Dec 202310.7610.9110.5510.6810.682,457,100
18 Dec 202310.7410.7410.4110.6210.622,194,200
15 Dec 202310.6010.8510.4810.6310.635,482,100
14 Dec 202310.0810.7310.0810.6110.614,938,100
13 Dec 20238.809.748.619.689.684,039,200
12 Dec 20238.868.918.738.838.832,580,100
11 Dec 20238.839.068.808.908.904,156,300
08 Dec 20238.798.918.648.898.893,302,400
07 Dec 20238.638.698.538.618.612,121,700
06 Dec 20238.698.918.588.628.622,328,500
05 Dec 20238.728.798.538.668.662,489,200
04 Dec 20238.468.878.428.858.854,132,200
01 Dec 20238.198.628.098.588.586,059,100
30 Nov 20238.348.348.138.218.212,396,000
29 Nov 20238.718.868.198.328.326,028,500
28 Nov 20238.378.568.208.558.552,446,800
27 Nov 20238.478.558.328.398.391,347,900
24 Nov 20238.408.598.348.558.55527,500
22 Nov 20238.538.558.408.458.451,553,200
21 Nov 20238.398.558.258.408.402,400,400
20 Nov 20238.598.638.448.488.482,185,000
17 Nov 20238.668.738.418.588.582,161,500
16 Nov 20238.598.658.358.498.491,622,700
15 Nov 20238.478.798.418.618.611,924,800
14 Nov 20238.008.617.998.528.524,107,800
13 Nov 20237.487.567.287.497.491,646,500
10 Nov 20237.517.677.427.557.551,694,800
09 Nov 20237.847.847.497.527.521,507,800
08 Nov 20238.108.187.687.737.733,349,400
07 Nov 20238.038.097.948.078.071,369,100
06 Nov 20238.228.298.098.108.102,412,700
03 Nov 20237.988.407.958.268.263,143,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...