NYSE:CWK | Historical Stock Price | Cushman & Wakefield Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-08-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.18$8.13$10.69$14.05$18.47$24.282018-08-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.44$20.44454,900——
2019-12-30$20.50$20.50443,600——
2019-12-27$20.49$20.49422,900——
2019-12-26$20.65$20.65442,400——
2019-12-24$20.67$20.67329,100——
2019-12-23$20.57$20.571,243,400——
2019-12-20$20.62$20.623,328,900——
2019-12-19$20.09$20.092,950,200——
2019-12-18$19.60$19.602,434,600——
2019-12-17$19.28$19.282,584,400——
2019-12-16$19.26$19.262,330,300——
2019-12-13$18.90$18.901,010,900——
2019-12-12$18.62$18.62726,000——
2019-12-11$18.26$18.26669,700——
2019-12-10$18.34$18.341,070,000——
2019-12-09$18.50$18.502,706,800——
2019-12-06$19.42$19.42509,200——
2019-12-05$18.93$18.93400,800——
2019-12-04$18.97$18.97276,600——
2019-12-03$18.87$18.87366,400——
2019-12-02$18.88$18.88323,600——
2019-11-29$19.39$19.39354,800——
2019-11-27$19.41$19.41336,300——
2019-11-26$19.17$19.17791,800——
2019-11-25$19.04$19.04423,200——
2019-11-22$18.58$18.58393,500——
2019-11-21$18.70$18.70723,000——
2019-11-20$18.77$18.77579,800——
2019-11-19$18.85$18.85892,500——
2019-11-18$19.13$19.13606,200——
2019-11-15$19.08$19.08705,500——
2019-11-14$19.00$19.00716,000——
2019-11-13$19.03$19.032,122,600——
2019-11-12$19.17$19.1716,044,000——
2019-11-11$18.93$18.93347,200——
2019-11-08$18.67$18.67313,800——
2019-11-07$18.20$18.20287,100——
2019-11-06$18.24$18.24894,100——
2019-11-05$19.29$19.29871,700——
2019-11-04$19.10$19.10705,200——
2019-11-01$19.25$19.25296,300——
2019-10-31$18.65$18.65553,700——
2019-10-30$19.13$19.13491,100——
2019-10-29$18.85$18.85589,200——
2019-10-28$19.13$19.13392,400——
2019-10-25$18.95$18.95380,600——
2019-10-24$18.80$18.80508,600——
2019-10-23$18.81$18.81267,700——
2019-10-22$18.75$18.75297,300——
2019-10-21$18.62$18.62260,700——
2019-10-18$18.16$18.16444,400——
2019-10-17$18.04$18.04459,600——
2019-10-16$18.04$18.04375,100——
2019-10-15$17.79$17.79182,800——
2019-10-14$17.64$17.64166,200——
2019-10-11$17.65$17.65285,600——
2019-10-10$17.45$17.45284,700——
2019-10-09$17.19$17.19212,400——
2019-10-08$16.99$16.99236,800——
2019-10-07$17.49$17.49155,300——
2019-10-04$17.37$17.37297,500——
2019-10-03$17.06$17.06247,500——
2019-10-02$17.10$17.10321,400——
2019-10-01$17.75$17.75431,500——
2019-09-30$18.53$18.53287,000——
2019-09-27$18.70$18.70399,400——
2019-09-26$18.72$18.72323,000——
2019-09-25$18.48$18.48325,000——
2019-09-24$17.65$17.65644,800——
2019-09-23$18.42$18.42257,400——
2019-09-20$18.72$18.72905,700——
2019-09-19$18.50$18.50226,900——
2019-09-18$18.32$18.32235,700——
2019-09-17$18.56$18.56236,500——
2019-09-16$18.89$18.89277,500——
2019-09-13$18.90$18.90416,500——
2019-09-12$19.04$19.04672,900——
2019-09-11$18.94$18.94755,900——
2019-09-10$19.23$19.23799,600——
2019-09-09$18.36$18.36437,800——
2019-09-06$17.85$17.85411,900——
2019-09-05$17.59$17.59340,800——
2019-09-04$17.38$17.38380,100——
2019-09-03$17.16$17.16345,800——
2019-08-30$16.84$16.84295,200——
2019-08-29$16.51$16.51398,200——
2019-08-28$16.11$16.11501,700——
2019-08-27$16.03$16.03469,400——
2019-08-26$16.11$16.11379,900——
2019-08-23$15.78$15.78839,700——
2019-08-22$16.78$16.78694,600——
2019-08-21$17.56$17.56256,000——
2019-08-20$17.70$17.70199,700——
2019-08-19$17.56$17.56251,300——
2019-08-16$17.30$17.30259,600——
2019-08-15$16.75$16.75349,200——
2019-08-14$16.77$16.77526,200——
2019-08-13$17.62$17.62299,400——
2019-08-12$17.42$17.42189,200——
2019-08-09$17.54$17.54310,200——
2019-08-08$17.39$17.39973,600——
2019-08-07$17.11$17.11478,200——
2019-08-06$17.54$17.54618,000——
2019-08-05$17.18$17.18891,800——
2019-08-02$18.62$18.62614,200——
2019-08-01$19.71$19.71745,900——
2019-07-31$19.84$19.84566,700——
2019-07-30$20.04$20.04629,800——
2019-07-29$19.96$19.96437,100——
2019-07-26$19.72$19.72605,800——
2019-07-25$19.68$19.682,053,600——
2019-07-24$19.77$19.77471,400——
2019-07-23$19.14$19.14420,100——
2019-07-22$18.71$18.71395,000——
2019-07-19$18.88$18.88331,700——
2019-07-18$19.02$19.02272,700——
2019-07-17$18.76$18.76279,100——
2019-07-16$18.74$18.74314,900——
2019-07-15$18.41$18.41358,300——
2019-07-12$18.36$18.36269,900——
2019-07-11$18.09$18.09327,000——
2019-07-10$18.19$18.19471,600——
2019-07-09$18.16$18.16258,500——
2019-07-08$18.02$18.02259,500——
2019-07-05$18.10$18.10356,700——
2019-07-03$18.33$18.33221,700——
2019-07-02$18.06$18.06543,800——
2019-07-01$17.95$17.95643,500——
2019-06-28$17.88$17.886,090,900——
2019-06-27$17.68$17.68673,200——
2019-06-26$17.37$17.371,328,600——
2019-06-25$17.45$17.45736,600——
2019-06-24$17.66$17.66888,100——
2019-06-21$18.22$18.221,207,100——
2019-06-20$18.39$18.391,069,300——
2019-06-19$18.56$18.561,142,000——
2019-06-18$18.45$18.451,581,900——
2019-06-17$17.97$17.97767,000——
2019-06-14$17.98$17.98691,100——
2019-06-13$18.07$18.07674,100——
2019-06-12$17.80$17.80677,200——
2019-06-11$17.82$17.82908,300——
2019-06-10$17.87$17.87862,800——
2019-06-07$17.72$17.72662,600——
2019-06-06$17.32$17.32813,200——
2019-06-05$17.41$17.41771,200——
2019-06-04$17.08$17.08926,400——
2019-06-03$16.80$16.80932,300——
2019-05-31$16.86$16.86917,700——
2019-05-30$17.31$17.311,509,400——
2019-05-29$17.26$17.262,168,400——
2019-05-28$17.47$17.477,133,500——
2019-05-24$17.60$17.60820,700——
2019-05-23$17.63$17.631,004,000——
2019-05-22$18.01$18.011,024,800——
2019-05-21$18.37$18.37789,400——
2019-05-20$18.08$18.08643,500——
2019-05-17$18.48$18.48868,900——
2019-05-16$18.58$18.581,090,700——
2019-05-15$18.42$18.42793,300——
2019-05-14$18.24$18.24915,900——
2019-05-13$17.73$17.73893,700——
2019-05-10$18.18$18.18844,000——
2019-05-09$17.93$17.931,217,900——
2019-05-08$18.41$18.411,400,100——
2019-05-07$19.09$19.09997,400——
2019-05-06$19.63$19.63325,400——
2019-05-03$19.77$19.77564,000——
2019-05-02$19.42$19.42763,900——
2019-05-01$19.54$19.541,163,900——
2019-04-30$19.64$19.64716,800——
2019-04-29$19.39$19.39452,900——
2019-04-26$19.56$19.56710,700——
2019-04-25$19.18$19.181,515,000——
2019-04-24$19.16$19.161,404,700——
2019-04-23$18.84$18.841,530,700——
2019-04-22$18.48$18.481,125,700——
2019-04-18$18.43$18.43467,200——
2019-04-17$18.25$18.25911,700——
2019-04-16$18.33$18.33272,800——
2019-04-15$18.52$18.52413,300——
2019-04-12$18.46$18.46486,000——
2019-04-11$18.40$18.401,034,200——
2019-04-10$18.53$18.53658,700——
2019-04-09$18.23$18.23654,800——
2019-04-08$18.45$18.45530,100——
2019-04-05$18.37$18.37681,000——
2019-04-04$18.43$18.431,004,400——
2019-04-03$18.16$18.16954,200——
2019-04-02$17.99$17.99541,600——
2019-04-01$18.02$18.02996,900——
2019-03-29$17.80$17.80860,600——
2019-03-28$17.75$17.751,036,700——
2019-03-27$17.69$17.691,432,500——
2019-03-26$17.89$17.89680,800——
2019-03-25$17.81$17.812,466,700——
2019-03-22$17.75$17.751,304,600——
2019-03-21$18.07$18.073,028,600——
2019-03-20$17.51$17.517,438,900——
2019-03-19$17.79$17.79763,200——
2019-03-18$17.73$17.73843,900——
2019-03-15$18.50$18.50795,500——
2019-03-14$18.53$18.53805,100——
2019-03-13$18.42$18.42876,200——
2019-03-12$18.07$18.07564,400——
2019-03-11$18.07$18.07372,600——
2019-03-08$17.88$17.88887,400——
2019-03-07$17.85$17.85609,400——
2019-03-06$18.40$18.40282,500——
2019-03-05$18.81$18.81515,900——
2019-03-04$18.96$18.96504,200——
2019-03-01$18.61$18.61417,100——
2019-02-28$18.33$18.33653,900——
2019-02-27$18.88$18.88444,500——
2019-02-26$18.40$18.40678,000——
2019-02-25$18.48$18.48582,300——
2019-02-22$18.69$18.69400,100——
2019-02-21$18.52$18.52450,700——
2019-02-20$18.27$18.27391,500——
2019-02-19$17.95$17.95413,300——
2019-02-15$17.94$17.94364,400——
2019-02-14$18.31$18.31446,600——
2019-02-13$18.77$18.77787,400——
2019-02-12$18.11$18.11592,000——
2019-02-11$17.61$17.61237,100——
2019-02-08$17.36$17.36298,500——
2019-02-07$17.40$17.40299,200——
2019-02-06$17.29$17.29226,400——
2019-02-05$17.36$17.36305,300——
2019-02-04$17.02$17.02420,500——
2019-02-01$16.94$16.94300,400——
2019-01-31$17.24$17.24490,900——
2019-01-30$16.19$16.19565,200——
2019-01-29$15.98$15.98713,400——
2019-01-28$15.58$15.58504,000——
2019-01-25$16.18$16.18400,000——
2019-01-24$15.98$15.98519,500——
2019-01-23$16.00$16.00560,700——
2019-01-22$16.32$16.32445,200——
2019-01-18$16.77$16.77236,000——
2019-01-17$16.86$16.86702,200——
2019-01-16$16.30$16.30378,800——
2019-01-15$15.91$15.91495,000——
2019-01-14$15.92$15.92228,400——
2019-01-11$15.59$15.59244,100——
2019-01-10$15.44$15.44424,000——
2019-01-09$15.29$15.29516,400——
2019-01-08$15.21$15.21324,100——
2019-01-07$14.16$14.16430,500——
2019-01-04$14.25$14.25697,100——
2019-01-03$14.19$14.19627,100——
2019-01-02$14.53$14.53911,000——