Cushman & Wakefield plc Ordinary Shares (CWK)
13.85
-0.02 (-0.14%)
Cushman & Wakefield is a global leader in commercial real estate services, offering a wide range of integrated solutions to clients across various sectors
The company specializes in property management, leasing, and investment services, helping businesses optimize their real estate portfolios and achieve their strategic goals. With a strong focus on innovation and technology, Cushman & Wakefield provides insights and data-driven strategies to enhance decision-making processes for property owners, investors, and tenants. Their expertise extends to advisory services, project management, and sustainability, making them a trusted partner in navigating the complexities of the real estate market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 13.82 | 13.99 | 13.68 | 13.87 | 1,409,707 | 13.87 |
| 1/29/2025 | 13.68 | 13.74 | 13.44 | 13.60 | 1,127,605 | 13.60 |
| 1/28/2025 | 13.80 | 14.04 | 13.69 | 13.71 | 946,772 | 13.71 |
| 1/27/2025 | 13.48 | 14.28 | 13.43 | 13.85 | 1,590,287 | 13.85 |
| 1/24/2025 | 13.39 | 13.72 | 13.39 | 13.51 | 1,360,742 | 13.51 |
| 1/23/2025 | 13.23 | 13.55 | 13.21 | 13.45 | 977,738 | 13.45 |
| 1/22/2025 | 13.53 | 13.61 | 13.29 | 13.33 | 1,292,584 | 13.33 |
| 1/21/2025 | 13.56 | 13.82 | 13.48 | 13.67 | 1,149,708 | 13.67 |
| 1/17/2025 | 13.30 | 13.38 | 13.03 | 13.32 | 932,455 | 13.32 |
| 1/16/2025 | 12.96 | 13.25 | 12.91 | 13.14 | 1,534,278 | 13.14 |
| 1/15/2025 | 12.76 | 12.97 | 12.63 | 12.90 | 1,559,107 | 12.90 |
| 1/14/2025 | 12.19 | 12.23 | 11.94 | 12.09 | 939,598 | 12.09 |
| 1/13/2025 | 11.65 | 11.95 | 11.63 | 11.95 | 1,108,724 | 11.95 |
| 1/10/2025 | 11.81 | 11.90 | 11.53 | 11.80 | 1,893,879 | 11.80 |
| 1/08/2025 | 12.07 | 12.22 | 11.76 | 12.19 | 1,833,456 | 12.19 |
| 1/07/2025 | 12.81 | 12.98 | 12.27 | 12.29 | 1,801,692 | 12.29 |
| 1/06/2025 | 12.84 | 13.04 | 12.72 | 12.85 | 1,799,617 | 12.85 |
| 1/03/2025 | 12.64 | 12.88 | 12.55 | 12.82 | 1,730,891 | 12.82 |
| 1/02/2025 | 13.10 | 13.12 | 12.57 | 12.59 | 1,201,298 | 12.59 |
| 12/31/2024 | 13.02 | 0.00 | 13.08 | 13.08 | 0 | 13.08 |
| 12/30/2024 | 13.01 | 13.21 | 12.82 | 13.02 | 813,142 | 13.02 |
| 12/27/2024 | 13.14 | 13.26 | 12.96 | 13.07 | 851,957 | 13.07 |
| 12/26/2024 | 13.23 | 13.38 | 13.18 | 13.33 | 667,550 | 13.33 |
| 12/24/2024 | 13.30 | 13.38 | 13.16 | 13.38 | 451,066 | 13.38 |
| 12/23/2024 | 12.85 | 13.31 | 12.85 | 13.27 | 1,462,389 | 13.27 |
| 12/20/2024 | 12.80 | 13.29 | 12.60 | 13.09 | 4,304,669 | 13.09 |
| 12/19/2024 | 13.49 | 13.78 | 12.89 | 13.06 | 1,014,262 | 13.06 |
| 12/18/2024 | 14.70 | 14.70 | 13.27 | 13.37 | 2,027,826 | 13.37 |
| 12/17/2024 | 14.89 | 14.99 | 14.52 | 14.62 | 1,438,605 | 14.62 |
| 12/16/2024 | 14.97 | 15.16 | 14.76 | 15.02 | 1,461,637 | 15.02 |
| 12/13/2024 | 15.31 | 15.38 | 14.75 | 14.87 | 1,044,939 | 14.87 |
| 12/12/2024 | 15.26 | 15.46 | 15.22 | 15.35 | 1,174,570 | 15.35 |
| 12/11/2024 | 15.35 | 15.35 | 15.13 | 15.29 | 1,860,219 | 15.29 |
| 12/10/2024 | 15.14 | 15.51 | 15.04 | 15.13 | 3,159,778 | 15.13 |
| 12/09/2024 | 15.15 | 15.47 | 15.02 | 15.20 | 1,305,126 | 15.20 |
| 12/06/2024 | 15.09 | 15.36 | 15.04 | 15.09 | 1,533,392 | 15.09 |
| 12/05/2024 | 15.05 | 15.24 | 14.95 | 15.16 | 1,059,235 | 15.16 |
| 12/04/2024 | 15.07 | 15.21 | 14.85 | 15.12 | 1,436,809 | 15.12 |
| 12/03/2024 | 15.28 | 15.37 | 15.10 | 15.20 | 1,184,460 | 15.20 |
| 12/02/2024 | 15.29 | 15.39 | 14.98 | 15.18 | 1,635,779 | 15.18 |
| 11/29/2024 | 15.58 | 15.61 | 15.26 | 15.30 | 596,405 | 15.30 |
| 11/27/2024 | 15.48 | 15.63 | 15.27 | 15.48 | 1,584,569 | 15.48 |
| 11/26/2024 | 14.98 | 15.25 | 14.95 | 15.23 | 1,094,533 | 15.23 |
| 11/25/2024 | 14.68 | 15.26 | 14.68 | 15.17 | 2,069,591 | 15.17 |
| 11/22/2024 | 14.22 | 14.52 | 14.22 | 14.44 | 975,293 | 14.44 |
| 11/21/2024 | 13.94 | 14.19 | 13.83 | 14.14 | 1,162,736 | 14.14 |
| 11/20/2024 | 13.78 | 13.88 | 13.57 | 13.82 | 1,196,014 | 13.82 |
| 11/19/2024 | 13.75 | 14.02 | 13.70 | 13.91 | 1,053,503 | 13.91 |
| 11/18/2024 | 13.79 | 13.97 | 13.70 | 13.93 | 988,678 | 13.93 |
| 11/15/2024 | 14.15 | 14.15 | 13.81 | 13.84 | 1,375,289 | 13.84 |
| 11/14/2024 | 14.39 | 14.43 | 14.05 | 14.11 | 1,323,281 | 14.11 |
| 11/13/2024 | 14.81 | 14.90 | 14.43 | 14.44 | 1,392,428 | 14.44 |
| 11/12/2024 | 14.99 | 15.16 | 14.57 | 14.62 | 1,585,985 | 14.62 |
| 11/11/2024 | 15.13 | 15.24 | 14.85 | 15.08 | 1,275,577 | 15.08 |
| 11/08/2024 | 14.87 | 15.09 | 14.78 | 14.92 | 1,256,012 | 14.92 |
| 11/07/2024 | 14.62 | 15.10 | 14.59 | 14.88 | 1,911,606 | 14.88 |
| 11/06/2024 | 15.63 | 16.11 | 14.40 | 14.63 | 4,865,041 | 14.63 |
| 11/05/2024 | 13.80 | 15.98 | 13.62 | 15.17 | 6,619,513 | 15.17 |
| 11/04/2024 | 12.97 | 13.34 | 12.97 | 13.14 | 1,814,129 | 13.14 |
| 11/01/2024 | 13.64 | 13.77 | 12.93 | 13.03 | 2,538,331 | 13.03 |
| 10/31/2024 | 13.52 | 13.71 | 13.52 | 13.55 | 1,926,886 | 13.55 |