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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.83$14.83956,000——
2020-12-30$15.00$15.00366,800——
2020-12-29$15.20$15.20493,800——
2020-12-28$15.22$15.22307,000——
2020-12-24$15.31$15.31300,800——
2020-12-23$14.90$14.90883,900——
2020-12-22$14.64$14.64417,700——
2020-12-21$14.91$14.91508,900——
2020-12-18$15.06$15.061,478,100——
2020-12-17$15.56$15.56413,300——
2020-12-16$15.79$15.79635,900——
2020-12-15$15.91$15.911,201,900——
2020-12-14$15.88$15.88469,900——
2020-12-11$16.20$16.20292,800——
2020-12-10$16.76$16.76197,800——
2020-12-09$16.78$16.78547,500——
2020-12-08$16.61$16.61524,400——
2020-12-07$16.50$16.50388,300——
2020-12-04$16.45$16.45511,700——
2020-12-03$15.92$15.92451,600——
2020-12-02$15.55$15.55281,800——
2020-12-01$15.28$15.28400,600——
2020-11-30$14.90$14.90620,800——
2020-11-27$15.28$15.28249,900——
2020-11-25$15.66$15.66245,100——
2020-11-24$15.75$15.75565,800——
2020-11-23$14.98$14.98449,600——
2020-11-20$14.79$14.79328,200——
2020-11-19$14.84$14.84386,800——
2020-11-18$14.64$14.64387,000——
2020-11-17$14.99$14.99456,000——
2020-11-16$14.88$14.88638,900——
2020-11-13$14.18$14.18522,400——
2020-11-12$13.56$13.56673,800——
2020-11-11$13.89$13.89488,800——
2020-11-10$14.43$14.43755,300——
2020-11-09$14.59$14.591,682,400——
2020-11-06$12.56$12.56656,400——
2020-11-05$13.39$13.39850,300——
2020-11-04$13.06$13.06638,800——
2020-11-03$13.23$13.231,120,000——
2020-11-02$12.81$12.81909,400——
2020-10-30$11.72$11.72942,900——
2020-10-29$11.86$11.86669,200——
2020-10-28$10.87$10.87556,900——
2020-10-27$11.41$11.41642,500——
2020-10-26$11.71$11.71661,600——
2020-10-23$11.84$11.84497,200——
2020-10-22$11.71$11.71513,800——
2020-10-21$11.63$11.63363,900——
2020-10-20$11.72$11.72348,200——
2020-10-19$11.49$11.49547,900——
2020-10-16$11.64$11.64380,600——
2020-10-15$11.98$11.98753,900——
2020-10-14$11.88$11.88335,000——
2020-10-13$11.98$11.98322,800——
2020-10-12$12.28$12.28334,800——
2020-10-09$12.22$12.22464,500——
2020-10-08$12.38$12.38644,700——
2020-10-07$11.94$11.94836,400——
2020-10-06$11.64$11.641,603,500——
2020-10-05$11.39$11.39426,200——
2020-10-02$11.35$11.35504,500——
2020-10-01$11.01$11.01621,900——
2020-09-30$10.51$10.51824,600——
2020-09-29$10.50$10.50485,400——
2020-09-28$10.46$10.46510,400——
2020-09-25$10.19$10.19537,200——
2020-09-24$10.16$10.16777,200——
2020-09-23$10.05$10.051,349,400——
2020-09-22$10.54$10.54830,500——
2020-09-21$10.96$10.961,389,100——
2020-09-18$11.54$11.545,917,900——
2020-09-17$12.36$12.361,204,400——
2020-09-16$11.98$11.98791,000——
2020-09-15$11.85$11.85704,400——
2020-09-14$11.56$11.561,130,700——
2020-09-11$10.76$10.76941,200——
2020-09-10$11.02$11.02764,500——
2020-09-09$11.74$11.741,201,100——
2020-09-08$11.61$11.611,393,900——
2020-09-04$11.46$11.46520,300——
2020-09-03$11.63$11.63708,000——
2020-09-02$11.91$11.91660,100——
2020-09-01$11.74$11.74815,300——
2020-08-31$11.61$11.61808,800——
2020-08-28$11.92$11.92545,900——
2020-08-27$11.84$11.84382,100——
2020-08-26$11.55$11.55457,900——
2020-08-25$11.63$11.63325,000——
2020-08-24$11.67$11.67328,700——
2020-08-21$11.09$11.09402,900——
2020-08-20$11.01$11.01368,800——
2020-08-19$11.09$11.09428,600——
2020-08-18$10.97$10.97560,300——
2020-08-17$11.36$11.361,105,600——
2020-08-14$11.25$11.25445,300——
2020-08-13$11.20$11.201,075,200——
2020-08-12$11.47$11.47985,500——
2020-08-11$11.48$11.481,424,000——
2020-08-10$10.85$10.85912,800——
2020-08-07$10.79$10.791,408,400——
2020-08-06$10.54$10.54982,300——
2020-08-05$10.60$10.601,048,700——
2020-08-04$10.44$10.44777,100——
2020-08-03$10.23$10.23708,100——
2020-07-31$10.70$10.70580,800——
2020-07-30$10.89$10.89741,900——
2020-07-29$10.72$10.72491,100——
2020-07-28$10.53$10.53509,200——
2020-07-27$10.66$10.66607,000——
2020-07-24$10.70$10.701,135,900——
2020-07-23$11.31$11.31229,200——
2020-07-22$11.36$11.36374,700——
2020-07-21$11.30$11.30283,600——
2020-07-20$11.20$11.20393,400——
2020-07-17$11.59$11.59307,500——
2020-07-16$11.50$11.50464,600——
2020-07-15$11.70$11.70548,100——
2020-07-14$11.04$11.04338,700——
2020-07-13$11.00$11.00555,600——
2020-07-10$11.47$11.47305,700——
2020-07-09$11.14$11.14554,500——
2020-07-08$11.65$11.65438,900——
2020-07-07$11.78$11.78482,500——
2020-07-06$13.12$13.12633,500——
2020-07-02$12.60$12.60894,800——
2020-07-01$12.24$12.24631,700——
2020-06-30$12.46$12.46453,600——
2020-06-29$12.40$12.40549,000——
2020-06-26$11.91$11.911,832,800——
2020-06-25$12.50$12.501,083,500——
2020-06-24$12.03$12.031,135,800——
2020-06-23$12.71$12.71624,400——
2020-06-22$12.55$12.55511,400——
2020-06-19$12.71$12.712,501,700——
2020-06-18$12.65$12.65852,500——
2020-06-17$12.48$12.48958,600——
2020-06-16$12.62$12.62921,200——
2020-06-15$12.16$12.161,175,800——
2020-06-12$12.02$12.021,256,400——
2020-06-11$11.21$11.21571,700——
2020-06-10$12.23$12.23589,600——
2020-06-09$13.22$13.22483,300——
2020-06-08$13.79$13.791,325,200——
2020-06-05$13.36$13.361,405,500——
2020-06-04$12.73$12.73967,000——
2020-06-03$12.41$12.412,224,000——
2020-06-02$10.99$10.991,148,800——
2020-06-01$10.67$10.671,581,800——
2020-05-29$10.25$10.251,870,000——
2020-05-28$10.54$10.541,271,600——
2020-05-27$10.79$10.791,962,500——
2020-05-26$10.20$10.201,792,200——
2020-05-22$9.56$9.56715,800——
2020-05-21$10.07$10.071,007,000——
2020-05-20$9.76$9.76672,200——
2020-05-19$9.46$9.46672,200——
2020-05-18$9.84$9.84884,900——
2020-05-15$9.26$9.26582,400——
2020-05-14$9.30$9.30968,900——
2020-05-13$9.23$9.231,633,600——
2020-05-12$9.75$9.751,165,200——
2020-05-11$10.75$10.751,268,900——
2020-05-08$11.17$11.172,056,000——
2020-05-07$11.30$11.30944,100——
2020-05-06$10.81$10.81785,900——
2020-05-05$11.12$11.12614,400——
2020-05-04$11.22$11.22539,200——
2020-05-01$11.41$11.411,012,000——
2020-04-30$12.17$12.171,036,500——
2020-04-29$12.44$12.441,446,100——
2020-04-28$11.64$11.64957,800——
2020-04-27$11.64$11.641,315,400——
2020-04-24$10.80$10.80678,900——
2020-04-23$10.59$10.59509,500——
2020-04-22$10.33$10.33952,400——
2020-04-21$10.46$10.46810,400——
2020-04-20$10.76$10.76866,200——
2020-04-17$10.91$10.911,519,100——
2020-04-16$11.00$11.00987,400——
2020-04-15$11.41$11.41837,200——
2020-04-14$11.78$11.78783,000——
2020-04-13$11.66$11.66741,500——
2020-04-09$12.21$12.211,296,700——
2020-04-08$11.79$11.791,307,700——
2020-04-07$10.67$10.67991,100——
2020-04-06$10.39$10.391,196,100——
2020-04-03$9.36$9.36858,300——
2020-04-02$9.73$9.73816,900——
2020-04-01$10.09$10.09927,300——
2020-03-31$11.74$11.74718,800——
2020-03-30$12.69$12.69512,100——
2020-03-27$11.91$11.91822,300——
2020-03-26$12.84$12.84971,800——
2020-03-25$11.23$11.231,174,100——
2020-03-24$10.46$10.46898,000——
2020-03-23$9.76$9.761,255,800——
2020-03-20$10.44$10.442,053,300——
2020-03-19$10.39$10.391,712,300——
2020-03-18$8.03$8.031,560,400——
2020-03-17$11.83$11.832,081,300——
2020-03-16$12.51$12.511,734,100——
2020-03-13$13.80$13.801,098,200——
2020-03-12$12.70$12.70940,800——
2020-03-11$14.67$14.67689,800——
2020-03-10$16.15$16.15872,800——
2020-03-09$15.01$15.01857,300——
2020-03-06$16.70$16.70705,000——
2020-03-05$17.85$17.851,276,100——
2020-03-04$18.73$18.73861,200——
2020-03-03$18.66$18.661,113,400——
2020-03-02$18.93$18.931,190,700——
2020-02-28$18.19$18.193,279,500——
2020-02-27$16.87$16.871,381,300——
2020-02-26$17.23$17.23716,100——
2020-02-25$17.35$17.35485,500——
2020-02-24$18.14$18.14546,400——
2020-02-21$18.97$18.97296,500——
2020-02-20$19.27$19.27260,100——
2020-02-19$19.14$19.14256,300——
2020-02-18$19.25$19.25240,300——
2020-02-14$19.65$19.65273,000——
2020-02-13$19.44$19.44218,400——
2020-02-12$19.36$19.36383,400——
2020-02-11$18.86$18.86807,000——
2020-02-10$19.62$19.62283,800——
2020-02-07$19.56$19.56244,900——
2020-02-06$19.55$19.55490,000——
2020-02-05$19.85$19.85559,200——
2020-02-04$19.77$19.77720,500——
2020-02-03$19.50$19.50309,700——
2020-01-31$19.22$19.22455,800——
2020-01-30$19.51$19.51299,500——
2020-01-29$19.38$19.38284,400——
2020-01-28$19.44$19.44224,900——
2020-01-27$19.22$19.22528,300——
2020-01-24$19.56$19.56424,200——
2020-01-23$19.80$19.80472,700——
2020-01-22$19.71$19.71475,800——
2020-01-21$19.60$19.60565,200——
2020-01-17$19.68$19.68438,600——
2020-01-16$19.53$19.53390,800——
2020-01-15$19.58$19.58568,400——
2020-01-14$19.24$19.24458,700——
2020-01-13$19.41$19.41379,000——
2020-01-10$19.28$19.28458,300——
2020-01-09$19.49$19.49464,500——
2020-01-08$19.70$19.70455,000——
2020-01-07$19.97$19.97507,400——
2020-01-06$20.39$20.39557,900——
2020-01-03$20.57$20.57526,700——
2020-01-02$20.63$20.63616,300——