MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CWK — Cushman & Wakefield Ltd.
NYSECushman & Wakefield Ltd.
$11.92
-0.14(-1.16%)
- O
- 12.27
- H
- 12.56
- L
- 11.92
- V
- 4.53M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.92
Period Return+45.72%
Period High$17.40
Period Low$8.05
Avg Daily Volume2.01M
Total Trading Days365
CWK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.27 | $12.56 | $11.92 | $11.92 | $-0.14 | -1.16% | 4,526,936 | $12.16 | $11.92 $12.56 |
| Oct 1, 2026 | $11.88 | $12.43 | $11.66 | $12.06 | +$0.25 | +2.12% | 3,663,843 | $12.02 | $11.66 $12.43 |
| Sep 30, 2026 | $11.74 | $11.90 | $11.61 | $11.81 | +$0.06 | +0.51% | 3,420,713 | $11.78 | $11.61 $11.90 |
| Sep 29, 2026 | $11.80 | $11.99 | $11.68 | $11.75 | $-0.11 | -0.93% | 1,840,024 | $11.77 | $11.68 $11.99 |
| Sep 28, 2026 | $12.00 | $12.16 | $11.64 | $11.86 | $-0.30 | -2.47% | 2,128,425 | $11.89 | $11.64 $12.16 |
| Sep 25, 2026 | $12.31 | $12.46 | $12.16 | $12.16 | $-0.12 | -0.98% | 1,796,360 | $12.23 | $12.16 $12.46 |
| Sep 24, 2026 | $12.31 | $12.43 | $12.00 | $12.28 | $-0.05 | -0.41% | 2,805,958 | $12.20 | $12.00 $12.43 |
| Sep 23, 2026 | $12.70 | $12.86 | $12.31 | $12.33 | $-0.53 | -4.12% | 1,564,542 | $12.42 | $12.31 $12.86 |
| Sep 22, 2026 | $13.12 | $13.29 | $12.68 | $12.86 | $-0.04 | -0.31% | 1,867,767 | $12.85 | $12.68 $13.29 |
| Sep 21, 2026 | $12.60 | $12.98 | $12.48 | $12.90 | +$0.50 | +4.03% | 1,465,921 | $12.87 | $12.48 $12.98 |
| Sep 18, 2026 | $12.40 | $12.55 | $12.26 | $12.40 | $-0.09 | -0.72% | 2,918,874 | $12.39 | $12.26 $12.55 |
| Sep 17, 2026 | $12.84 | $12.90 | $12.45 | $12.49 | $-0.05 | -0.40% | 1,836,954 | $12.54 | $12.45 $12.90 |
| Sep 16, 2026 | $12.65 | $13.11 | $12.39 | $12.54 | +$0.02 | +0.16% | 1,593,412 | $12.67 | $12.39 $13.11 |
| Sep 15, 2026 | $12.59 | $12.72 | $12.45 | $12.52 | $-0.18 | -1.42% | 1,598,813 | $12.57 | $12.45 $12.72 |
| Sep 14, 2026 | $12.84 | $13.13 | $12.66 | $12.70 | $-0.20 | -1.55% | 1,222,304 | $12.77 | $12.66 $13.13 |
| Sep 11, 2026 | $12.89 | $13.02 | $12.74 | $12.90 | +$0.22 | +1.74% | 1,309,626 | $12.90 | $12.74 $13.02 |
| Sep 10, 2026 | $12.99 | $13.18 | $12.61 | $12.68 | $-0.49 | -3.72% | 1,669,902 | $12.78 | $12.61 $13.18 |
| Sep 9, 2026 | $13.17 | $13.27 | $12.91 | $13.17 | $-0.09 | -0.68% | 2,036,767 | $13.16 | $12.91 $13.27 |
| Sep 8, 2026 | $13.46 | $13.84 | $13.15 | $13.26 | $-0.40 | -2.93% | 2,257,381 | $13.30 | $13.15 $13.84 |
| Sep 4, 2026 | $13.35 | $13.71 | $13.19 | $13.66 | +$0.18 | +1.34% | 1,595,444 | $13.60 | $13.19 $13.71 |
| Sep 3, 2026 | $13.33 | $13.69 | $13.28 | $13.48 | +$0.44 | +3.37% | 2,605,143 | $13.45 | $13.28 $13.69 |
| Sep 2, 2026 | $13.52 | $13.76 | $13.03 | $13.04 | $-0.35 | -2.61% | 1,344,096 | $13.20 | $13.03 $13.76 |
| Sep 1, 2026 | $13.33 | $13.59 | $13.16 | $13.39 | $-0.10 | -0.74% | 2,179,506 | $13.44 | $13.16 $13.59 |
| Aug 31, 2026 | $13.97 | $14.06 | $13.47 | $13.49 | $-0.63 | -4.46% | 1,870,353 | $13.59 | $13.47 $14.06 |
| Aug 28, 2026 | $14.21 | $14.44 | $14.09 | $14.12 | $-0.02 | -0.14% | 1,206,599 | $14.21 | $14.09 $14.44 |
| Aug 27, 2026 | $14.35 | $14.54 | $14.13 | $14.14 | $-0.36 | -2.48% | 1,012,682 | $14.23 | $14.13 $14.54 |
| Aug 26, 2026 | $14.80 | $14.80 | $14.46 | $14.50 | $-0.35 | -2.36% | 1,359,443 | $14.55 | $14.46 $14.80 |
| Aug 25, 2026 | $14.65 | $14.88 | $14.39 | $14.85 | +$0.21 | +1.43% | 1,243,023 | $14.67 | $14.39 $14.88 |
| Aug 24, 2026 | $14.86 | $15.18 | $14.50 | $14.64 | $-0.18 | -1.21% | 1,381,621 | $14.67 | $14.50 $15.18 |
| Aug 21, 2026 | $14.79 | $14.88 | $14.57 | $14.82 | +$0.12 | +0.82% | 1,335,041 | $14.76 | $14.57 $14.88 |