Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CWK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 02 2025 | 10.37 | 0.21 | 2.07% | 9.95 | 10.37 | 9.95 | 1,677,439 |
| Apr 01 2025 | 10.16 | -0.06 | -0.59% | 10.16 | 10.295 | 9.975 | 800,470 |
| Mar 31 2025 | 10.22 | 0.03 | 0.29% | 10.05 | 10.265 | 9.94 | 1,258,897 |
| Mar 28 2025 | 10.19 | -0.28 | -2.67% | 10.48 | 10.48 | 10.08 | 1,214,626 |
| Mar 27 2025 | 10.47 | -0.16 | -1.51% | 10.63 | 10.64 | 10.36 | 1,867,668 |
| Mar 26 2025 | 10.63 | -0.03 | -0.28% | 10.71 | 10.82 | 10.48 | 1,055,157 |
| Mar 25 2025 | 10.66 | -0.13 | -1.20% | 10.73 | 10.96 | 10.61 | 1,511,952 |
| Mar 24 2025 | 10.79 | 0.35 | 3.35% | 10.64 | 10.89 | 10.56 | 1,878,459 |
| Mar 21 2025 | 10.44 | -0.13 | -1.23% | 10.37 | 10.53 | 10.22 | 1,918,122 |
| Mar 20 2025 | 10.57 | 0.07 | 0.67% | 10.34 | 10.72 | 10.34 | 2,454,979 |
| Mar 19 2025 | 10.50 | 0.04 | 0.38% | 10.51 | 10.725 | 10.28 | 2,425,403 |
| Mar 18 2025 | 10.46 | -0.26 | -2.43% | 10.61 | 10.72 | 10.43 | 1,283,414 |
| Mar 17 2025 | 10.72 | 0.03 | 0.28% | 10.55 | 10.84 | 10.55 | 1,855,064 |
| Mar 14 2025 | 10.69 | 0.30 | 2.89% | 10.61 | 10.77 | 10.38 | 1,960,983 |
| Mar 13 2025 | 10.39 | -0.85 | -7.56% | 11.09 | 11.11 | 10.34 | 1,725,236 |
| Mar 12 2025 | 11.24 | 0.08 | 0.72% | 11.27 | 11.41 | 11.16 | 2,037,647 |
| Mar 11 2025 | 11.16 | 0.05 | 0.45% | 11.15 | 11.345 | 10.98 | 3,994,108 |
| Mar 10 2025 | 11.11 | -0.09 | -0.80% | 11.01 | 11.24 | 10.888 | 2,417,699 |
| Mar 07 2025 | 11.20 | -0.23 | -2.01% | 11.42 | 11.45 | 11.02 | 1,934,803 |
| Mar 06 2025 | 11.43 | -0.24 | -2.06% | 11.50 | 11.69 | 11.31 | 1,417,408 |
| Mar 05 2025 | 11.67 | 0.27 | 2.37% | 11.39 | 11.78 | 11.295 | 2,020,027 |
| Mar 04 2025 | 11.40 | -0.14 | -1.21% | 11.39 | 11.63 | 11.06 | 2,291,442 |
| Mar 03 2025 | 11.54 | -0.35 | -2.94% | 11.87 | 12.00 | 11.34 | 2,025,333 |
| Feb 28 2025 | 11.89 | -0.01 | -0.08% | 11.96 | 12.04 | 11.69 | 2,244,028 |
| Feb 27 2025 | 11.90 | -0.11 | -0.92% | 11.94 | 12.18 | 11.81 | 2,054,153 |
| Feb 26 2025 | 12.01 | 0.15 | 1.26% | 11.92 | 12.075 | 11.80 | 1,532,623 |
| Feb 25 2025 | 11.86 | 0.12 | 1.02% | 11.82 | 12.08 | 11.73 | 1,828,951 |
| Feb 24 2025 | 11.74 | 0.10 | 0.86% | 11.72 | 11.805 | 11.49 | 3,830,668 |
| Feb 21 2025 | 11.64 | -0.60 | -4.90% | 12.32 | 12.34 | 11.585 | 2,501,265 |
| Feb 20 2025 | 12.24 | -0.78 | -5.99% | 12.71 | 12.995 | 12.21 | 2,170,514 |
| Feb 19 2025 | 13.02 | -0.16 | -1.21% | 13.05 | 13.21 | 12.87 | 2,447,594 |
| Feb 18 2025 | 13.18 | -0.06 | -0.45% | 13.04 | 13.24 | 12.96 | 1,243,648 |
| Feb 14 2025 | 13.24 | 0.34 | 2.64% | 13.10 | 13.4665 | 13.10 | 1,412,904 |
| Feb 13 2025 | 12.90 | 0.15 | 1.18% | 12.86 | 12.945 | 12.68 | 1,211,399 |
| Feb 12 2025 | 12.75 | -0.34 | -2.60% | 12.68 | 12.88 | 12.60 | 1,197,968 |
| Feb 11 2025 | 13.09 | -0.14 | -1.06% | 13.09 | 13.25 | 12.97 | 1,087,308 |
| Feb 10 2025 | 13.23 | 0.17 | 1.30% | 13.08 | 13.31 | 12.91 | 1,785,533 |
| Feb 07 2025 | 13.06 | -0.24 | -1.80% | 13.30 | 13.31 | 13.02 | 972,710 |
| Feb 06 2025 | 13.30 | -0.26 | -1.92% | 13.59 | 13.63 | 13.12 | 1,550,409 |
| Feb 05 2025 | 13.56 | 0.11 | 0.82% | 13.62 | 13.78 | 13.28 | 2,248,707 |
| Feb 04 2025 | 13.45 | 0.28 | 2.13% | 13.14 | 13.45 | 13.095 | 2,877,482 |
| Feb 03 2025 | 13.17 | -0.62 | -4.50% | 13.49 | 13.49 | 13.10 | 2,009,982 |
| Jan 31 2025 | 13.79 | -0.08 | -0.58% | 13.79 | 14.00 | 13.75 | 1,443,130 |
| Jan 30 2025 | 13.87 | 0.27 | 1.99% | 13.82 | 13.995 | 13.68 | 1,409,589 |
| Jan 29 2025 | 13.60 | -0.11 | -0.80% | 13.68 | 13.74 | 13.435 | 1,127,605 |
| Jan 28 2025 | 13.71 | -0.14 | -1.01% | 13.80 | 14.04 | 13.69 | 946,348 |
| Jan 27 2025 | 13.85 | 0.34 | 2.52% | 13.48 | 14.28 | 13.48 | 1,587,901 |
| Jan 24 2025 | 13.51 | 0.18 | 1.35% | 13.39 | 13.725 | 13.36 | 1,360,740 |
| Jan 23 2025 | 13.33 | 0.00 | 0.00% | 13.33 | 13.33 | 13.33 | 0 |
| Jan 22 2025 | 13.33 | -0.34 | -2.49% | 13.53 | 13.58 | 13.285 | 1,276,877 |
| Jan 21 2025 | 13.67 | 0.35 | 2.63% | 13.56 | 13.82 | 13.48 | 1,149,396 |
| Jan 17 2025 | 13.32 | 0.18 | 1.37% | 13.30 | 13.385 | 13.03 | 932,439 |
| Jan 16 2025 | 13.14 | 0.24 | 1.86% | 12.96 | 13.25 | 12.91 | 1,534,278 |
| Jan 15 2025 | 12.90 | 0.81 | 6.70% | 12.76 | 12.975 | 12.63 | 1,559,107 |
| Jan 14 2025 | 12.09 | 0.14 | 1.17% | 12.19 | 12.23 | 11.94 | 939,598 |
| Jan 13 2025 | 11.95 | 0.15 | 1.27% | 11.65 | 11.95 | 11.63 | 1,108,724 |
| Jan 10 2025 | 11.80 | -0.39 | -3.20% | 11.81 | 11.90 | 11.53 | 1,893,879 |
| Jan 08 2025 | 12.19 | -0.10 | -0.81% | 12.07 | 12.22 | 11.76 | 1,833,456 |
| Jan 07 2025 | 12.29 | -0.56 | -4.36% | 12.81 | 12.98 | 12.265 | 1,801,692 |
| Jan 06 2025 | 12.85 | 0.03 | 0.23% | 12.84 | 13.04 | 12.72 | 1,799,617 |
| Jan 03 2025 | 12.82 | 0.23 | 1.83% | 12.64 | 12.88 | 12.55 | 1,730,891 |
