Register for streaming realtime charts, analysis tools, and prices.
CWK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4,425.00 | 20.00 | 0.45% | 4,480.00 | 4,480.00 | 4,395.00 | 51,261 |
| May 17 2024 | 4,405.00 | 20.00 | 0.46% | 4,400.00 | 4,405.00 | 4,340.00 | 68,620 |
| May 16 2024 | 4,385.00 | 15.00 | 0.34% | 4,385.00 | 4,395.00 | 4,335.00 | 51,538 |
| May 15 2024 | 4,370.00 | 50.00 | 1.16% | 4,310.00 | 4,380.00 | 4,310.00 | 126,819 |
| May 14 2024 | 4,320.00 | 0.00 | 0.00% | 4,330.00 | 4,330.00 | 4,285.00 | 237,537 |
| May 13 2024 | 4,320.00 | -5.00 | -0.12% | 4,335.00 | 4,355.00 | 4,270.00 | 63,610 |
| May 10 2024 | 4,325.00 | -5.00 | -0.12% | 4,220.00 | 4,360.00 | 4,220.00 | 77,430 |
| May 09 2024 | 4,330.00 | -40.00 | -0.92% | 4,370.00 | 4,375.00 | 4,315.00 | 53,464 |
| May 08 2024 | 4,370.00 | 70.00 | 1.63% | 4,295.00 | 4,370.00 | 4,295.00 | 198,070 |
| May 07 2024 | 4,300.00 | 65.00 | 1.53% | 4,125.00 | 4,305.00 | 4,125.00 | 52,055 |
| May 03 2024 | 4,235.00 | 30.00 | 0.71% | 4,225.00 | 4,240.00 | 4,195.00 | 55,250 |
| May 02 2024 | 4,205.00 | -100.00 | -2.32% | 4,305.00 | 4,315.00 | 4,190.00 | 52,295 |
| May 01 2024 | 4,305.00 | -5.00 | -0.12% | 4,305.00 | 4,325.00 | 4,275.00 | 31,256 |
| Apr 30 2024 | 4,310.00 | 55.00 | 1.29% | 4,250.00 | 4,330.00 | 4,245.00 | 127,516 |
| Apr 29 2024 | 4,255.00 | -35.00 | -0.82% | 4,230.00 | 4,305.00 | 4,230.00 | 315,277 |
| Apr 26 2024 | 4,290.00 | 70.00 | 1.66% | 4,135.00 | 4,300.00 | 4,135.00 | 41,215 |
| Apr 25 2024 | 4,220.00 | -15.00 | -0.35% | 4,145.00 | 4,240.00 | 4,145.00 | 35,254 |
| Apr 24 2024 | 4,235.00 | -25.00 | -0.59% | 4,240.00 | 4,270.00 | 4,215.00 | 51,599 |
| Apr 23 2024 | 4,260.00 | 75.00 | 1.79% | 4,195.00 | 4,295.00 | 4,190.00 | 202,595 |
| Apr 22 2024 | 4,185.00 | 55.00 | 1.33% | 4,205.00 | 4,240.00 | 4,175.00 | 123,804 |
| Apr 19 2024 | 4,130.00 | 40.00 | 0.98% | 4,035.00 | 4,130.00 | 4,035.00 | 80,392 |
| Apr 18 2024 | 4,090.00 | 50.00 | 1.24% | 4,050.00 | 4,125.00 | 4,050.00 | 296,966 |
| Apr 17 2024 | 4,040.00 | 25.00 | 0.62% | 4,005.00 | 4,085.00 | 4,005.00 | 106,118 |
| Apr 16 2024 | 4,015.00 | -95.00 | -2.31% | 4,025.00 | 4,055.00 | 4,010.00 | 65,412 |
| Apr 15 2024 | 4,110.00 | 5.00 | 0.12% | 4,120.00 | 4,125.00 | 4,080.00 | 34,865 |
| Apr 12 2024 | 4,105.00 | -30.00 | -0.73% | 4,155.00 | 4,160.00 | 4,105.00 | 56,392 |
| Apr 11 2024 | 4,135.00 | -10.00 | -0.24% | 4,170.00 | 4,170.00 | 4,115.00 | 85,669 |
| Apr 10 2024 | 4,145.00 | 45.00 | 1.10% | 4,205.00 | 4,205.00 | 4,120.00 | 106,790 |
| Apr 09 2024 | 4,100.00 | 0.00 | 0.00% | 4,025.00 | 4,125.00 | 4,025.00 | 63,308 |
| Apr 08 2024 | 4,100.00 | -5.00 | -0.12% | 4,080.00 | 4,135.00 | 4,080.00 | 36,679 |
| Apr 05 2024 | 4,105.00 | -15.00 | -0.36% | 4,050.00 | 4,130.00 | 4,050.00 | 78,193 |
| Apr 04 2024 | 4,120.00 | -15.00 | -0.36% | 4,010.00 | 4,130.00 | 4,010.00 | 38,756 |
| Apr 03 2024 | 4,135.00 | 50.00 | 1.22% | 4,030.00 | 4,135.00 | 4,030.00 | 51,318 |
| Apr 02 2024 | 4,085.00 | -11.00 | -0.27% | 3,995.00 | 4,120.00 | 3,995.00 | 64,361 |
| Mar 28 2024 | 4,096.00 | -20.00 | -0.49% | 4,124.00 | 4,138.00 | 4,072.00 | 78,962 |
| Mar 27 2024 | 4,116.00 | -38.00 | -0.91% | 4,144.00 | 4,178.00 | 4,116.00 | 73,102 |
| Mar 26 2024 | 4,154.00 | 74.00 | 1.81% | 4,070.00 | 4,156.00 | 4,070.00 | 87,035 |
| Mar 25 2024 | 4,080.00 | -64.00 | -1.54% | 4,120.00 | 4,146.00 | 4,072.00 | 56,771 |
| Mar 22 2024 | 4,144.00 | -20.00 | -0.48% | 4,174.00 | 4,182.00 | 4,114.00 | 92,480 |
| Mar 21 2024 | 4,164.00 | 36.00 | 0.87% | 4,174.00 | 4,210.00 | 4,122.00 | 73,997 |
| Mar 20 2024 | 4,128.00 | 68.00 | 1.67% | 4,060.00 | 4,140.00 | 4,060.00 | 109,028 |
| Mar 19 2024 | 4,060.00 | -52.00 | -1.26% | 4,124.00 | 4,136.00 | 4,050.00 | 56,657 |
| Mar 18 2024 | 4,112.00 | 62.00 | 1.53% | 3,970.00 | 4,112.00 | 3,970.00 | 43,564 |
| Mar 15 2024 | 4,050.00 | -16.00 | -0.39% | 4,090.00 | 4,090.00 | 4,032.00 | 163,695 |
| Mar 14 2024 | 4,066.00 | -68.00 | -1.64% | 4,060.00 | 4,136.00 | 4,040.00 | 60,446 |
| Mar 13 2024 | 4,134.00 | 20.00 | 0.49% | 4,050.00 | 4,174.00 | 4,050.00 | 94,886 |
| Mar 12 2024 | 4,114.00 | 42.00 | 1.03% | 4,062.00 | 4,142.00 | 4,062.00 | 104,988 |
| Mar 11 2024 | 4,072.00 | -36.00 | -0.88% | 4,150.00 | 4,150.00 | 4,062.00 | 150,527 |
| Mar 08 2024 | 4,108.00 | 76.00 | 1.88% | 4,032.00 | 4,108.00 | 4,026.00 | 79,217 |
| Mar 07 2024 | 4,032.00 | 50.00 | 1.26% | 3,986.00 | 4,036.00 | 3,986.00 | 84,357 |
| Mar 06 2024 | 3,982.00 | 32.00 | 0.81% | 4,042.00 | 4,042.00 | 3,952.00 | 75,861 |
| Mar 05 2024 | 3,950.00 | 50.00 | 1.28% | 3,870.00 | 3,964.00 | 3,870.00 | 142,392 |
| Mar 04 2024 | 3,900.00 | -4.00 | -0.10% | 3,810.00 | 3,936.00 | 3,810.00 | 23,511 |
| Mar 01 2024 | 3,904.00 | 58.00 | 1.51% | 3,858.00 | 3,908.00 | 3,818.00 | 93,131 |
| Feb 29 2024 | 3,846.00 | -4.00 | -0.10% | 3,788.00 | 3,876.00 | 3,788.00 | 106,735 |
| Feb 28 2024 | 3,850.00 | -66.00 | -1.69% | 3,966.00 | 3,966.00 | 3,850.00 | 49,777 |
| Feb 27 2024 | 3,916.00 | -20.00 | -0.51% | 3,856.00 | 3,942.00 | 3,856.00 | 59,578 |
| Feb 26 2024 | 3,936.00 | 56.00 | 1.44% | 3,958.00 | 3,958.00 | 3,858.00 | 47,974 |
| Feb 23 2024 | 3,880.00 | -66.00 | -1.67% | 3,920.00 | 3,936.00 | 3,852.00 | 112,215 |
| Feb 22 2024 | 3,946.00 | -2.00 | -0.05% | 3,964.00 | 3,964.00 | 3,914.00 | 36,704 |
| Feb 21 2024 | 3,948.00 | -26.00 | -0.65% | 3,954.00 | 3,972.00 | 3,940.00 | 50,134 |
