Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-12-09	Z	CWK	15.23	15.52	15.00	15.02	-0.21	1,552,189	8,692	13.55	16.50
2025-12-08	Z	CWK	16.10	16.18	15.20	15.21	-0.535	2,145,488	13,433	13.73	17.91
2025-12-05	Z	CWK	16.02	16.11	15.725	15.77	-0.18	2,228,297	15,069	6.36	17.05
2025-12-04	Z	CWK	16.33	16.69	15.845	15.94	-0.37	2,131,944	11,857	15.75	18.12
2025-12-03	Z	CWK	16.63	16.63	16.13	16.32		1,889,759	11,667	6.51	18.99
2025-12-02	Z	CWK	16.77	16.93	16.31	16.32	-0.34	1,775,494	12,274	6.56	18.95
2025-12-01	Z	CWK	16.45	16.81	16.065	16.63	-0.12	1,515,142	8,655	6.63	19.07
2025-11-28	Z	CWK	16.77	16.90	16.575	16.75	-0.13	654,121	4,672	6.66	17.49
2025-11-27	Z	CWK	16.70	17.24	16.70	16.87	0.12	0	0	16.87	18.13
2025-11-26	Z	CWK	16.70	17.24	16.70	16.87	0.12	3,170,369	10,283	16.87	18.13
2025-11-25	Z	CWK	16.31	17.01	16.275	16.77	0.67	2,651,279	11,987	16.07	17.58
2025-11-24	Z	CWK	15.99	16.30	15.92	16.09	0.108	2,337,947	12,253	15.81	16.42
2025-11-21	Z	CWK	15.39	16.10	15.15	16.01	1.252	1,862,400	9,058	15.58	16.47
2025-11-20	Z	CWK	15.19	15.55	14.71	14.74	-0.25	2,390,265	9,639	13.96	15.70
2025-11-19	Z	CWK	14.83	15.18	14.79	15.00	0.205	2,556,726	10,913	14.56	15.51
2025-11-18	Z	CWK	14.77	15.09	14.45	14.79	0.035	973,222	6,247	14.42	15.23
2025-11-17	Z	CWK	15.48	15.48	14.69	14.77	-0.729	967,432	7,058	14.38	15.13
2025-11-14	Z	CWK	15.45	15.55	15.30	15.48	-0.0282	798,741	7,069	15.19	15.76
2025-11-13	Z	CWK	15.75	15.98	15.42	15.53	-0.4028	859,603	7,120	15.26	15.79
2025-11-12	Z	CWK	16.37	16.37	15.915	15.92	-0.015	1,404,381	10,838	15.47	16.44
2025-11-11	Z	CWK	15.89	16.21	15.7997	15.93	0.215	988,915	8,183	15.65	17.33
2025-11-10	Z	CWK	15.75	15.93	15.33	15.71	-0.005	1,298,659	8,851	15.03	16.52
2025-11-07	Z	CWK	15.46	15.73	15.40	15.73	0.31	1,403,986	9,824	14.05	16.86
2025-11-06	Z	CWK	15.48	15.65	15.23	15.42	-0.08	1,530,496	11,526	13.83	15.73
2025-11-05	Z	CWK	15.67	15.71	14.96	15.50	-0.14	2,219,404	15,967	15.08	15.87
2025-11-04	Z	CWK	15.47	15.74	15.405	15.63	0.045	2,064,385	11,542	14.75	17.45
2025-11-03	Z	CWK	15.65	15.685	15.29	15.58	-0.11	2,318,304	12,677	15.17	15.98
2025-10-31	Z	CWK	15.99	16.15	15.49	15.70	-0.50	2,738,031	16,281	15.70	21.75
2025-10-30	Z	CWK	16.12	16.755	15.20	16.18	-0.345	4,487,188	19,438	6.51	18.45
2025-10-29	Z	CWK	16.71	17.05	16.52	16.53	-0.275	3,294,497	15,003	16.50	18.87
2025-10-28	Z	CWK	16.71	17.175	16.70	16.83	-0.175	2,203,469	10,848	16.47	17.15
2025-10-27	Z	CWK	17.10	17.175	16.77	16.99	-0.095	1,696,122	9,564	16.36	17.98
2025-10-24	Z	CWK	17.00	17.33	16.76	17.08	0.30	3,694,234	14,672	16.31	18.14
2025-10-23	Z	CWK	16.69	16.97	16.48	16.80	0.285	2,768,329	14,474	16.51	17.07
2025-10-22	Z	CWK	16.30	16.54	16.115	16.51	0.21	1,340,805	10,211	16.26	16.75
2025-10-21	Z	CWK	16.02	16.455	16.02	16.29	0.16	995,377	5,139	16.05	16.58
2025-10-20	Z	CWK	15.92	16.19	15.80	16.14	0.375	815,251	6,246	15.90	16.39
2025-10-17	Z	CWK	15.58	15.805	15.54	15.76	-0.017	1,013,342	7,895	14.39	15.99
2025-10-16	Z	CWK	15.89	15.95	15.67	15.78	-0.133	1,019,064	7,545	15.39	16.11
2025-10-15	Z	CWK	15.74	16.03	15.695	15.91	0.365	1,393,946	6,651	15.58	16.25
2025-10-14	Z	CWK	14.87	15.705	14.87	15.55	0.495	1,720,205	7,199	15.24	15.88
2025-10-13	Z	CWK	14.77	15.06	14.525	15.04	0.46	1,602,412	9,305	14.75	15.32
2025-10-10	Z	CWK	15.09	15.15	14.55	14.61	-0.275	1,256,135	7,878	5.87	15.31
2025-10-09	Z	CWK	14.78	14.995	14.635	14.87	-0.005	1,299,468	9,007	13.39	15.09
2025-10-08	Z	CWK	15.14	15.14	14.79	14.86	-0.31	1,583,198	9,651	14.65	15.07
2025-10-07	Z	CWK	15.55	15.61	15.15	15.18	-0.398	1,797,142	13,646	14.97	16.70
2025-10-06	Z	CWK	15.93	15.945	15.23	15.58	-0.282	1,769,742	11,404	15.25	15.89
2025-10-03	Z	CWK	15.81	15.96	15.685	15.85	0.175	1,582,791	7,574	15.63	16.09
2025-10-02	Z	CWK	15.90	15.925	15.58	15.69	-0.28	1,520,403	11,447	14.18	15.99
2025-10-01	Z	CWK	15.88	16.03	15.70	15.97	0.042	1,139,379	7,992	15.69	16.22
2025-09-30	Z	CWK	16.00	16.08	15.655	15.92	-0.102	1,462,258	9,390	15.67	17.55
2025-09-29	Z	CWK	16.00	16.135	15.8433	16.03	0.146	1,751,535	9,857	15.74	16.29
2025-09-26	Z	CWK	15.68	15.88	15.595	15.87	0.239	2,159,295	12,353	15.41	16.25
2025-09-25	Z	CWK	15.63	15.81	15.545	15.65	-0.155	4,177,513	13,197	15.41	15.91
2025-09-24	Z	CWK	16.35	16.35	15.72	15.80	-0.62	2,332,844	11,617	15.54	16.11
2025-09-23	Z	CWK	16.48	16.895	16.41	16.41	0.015	2,887,042	10,523	15.88	17.02
2025-09-22	Z	CWK	16.64	16.64	16.23	16.41	-0.235	1,551,388	8,894	16.10	16.76
2025-09-19	Z	CWK	16.90	16.96	16.51	16.64	-0.245	3,960,930	8,199	15.96	18.56
2025-09-18	Z	CWK	16.65	16.99	16.62	16.87	0.22	1,889,337	8,851	15.30	17.15
2025-09-17	Z	CWK	16.76	17.04	16.41	16.64	0.05	2,720,987	12,521	15.71	17.61
2025-09-16	Z	CWK	16.68	16.68	16.38	16.60	-0.06	1,975,503	6,578	16.09	17.08
2025-09-15	Z	CWK	16.61	16.74	16.52	16.65	0.0331	1,362,980	8,326	16.01	17.10
2025-09-12	Z	CWK	16.44	16.765	16.43	16.64	0.0519	1,620,436	8,282	16.42	16.85
2025-09-11	Z	CWK	16.04	16.655	15.985	16.59	0.605	1,562,088	8,354	16.37	16.79