Skip to main content
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
166.33
+1.40 (0.85%)
Nov 21, 2024, 2:47 PM EST - Market open

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024162.10165.10161.03164.93164.930.93%50,572
Nov 19, 2024164.70164.70162.75163.41163.41-2.23%67,922
Nov 18, 2024168.77169.29166.08167.14167.14-0.34%46,765
Nov 15, 2024169.81169.81166.99167.71167.71-0.52%77,458
Nov 14, 2024172.22173.03167.38168.58168.58-1.78%185,175
Nov 13, 2024171.99173.81170.51171.63171.630.25%81,782
Nov 12, 2024172.82175.17169.06171.21171.21-1.11%96,295
Nov 11, 2024172.16175.83172.08173.13173.131.87%75,573
Nov 8, 2024170.91173.83169.01169.95169.950.03%134,306
Nov 7, 2024180.62180.62167.81169.90169.90-5.80%138,639
Nov 6, 2024170.69180.97170.44180.36180.3612.24%213,573
Nov 5, 2024158.94161.45157.50160.69160.690.27%103,196
Nov 4, 2024160.51161.87159.43160.25160.25-0.52%142,137
Nov 1, 2024156.13161.20153.54161.09161.096.27%203,243
Oct 31, 2024154.45155.29151.41151.58151.58-1.95%101,402
Oct 30, 2024151.77155.95151.77154.60154.601.72%114,362
Oct 29, 2024152.93153.90151.31151.99151.99-1.62%102,467
Oct 28, 2024155.68156.41154.41154.50154.500.41%76,733
Oct 25, 2024155.85156.58153.63153.87153.87-0.72%61,295
Oct 24, 2024155.12156.55153.87154.99154.99-0.01%78,117
Oct 23, 2024156.54157.81154.52155.00155.00-1.52%74,309
Oct 22, 2024158.67158.67156.11157.39157.39-0.86%106,823
Oct 21, 2024161.85161.85158.57158.75158.75-2.15%112,836
Oct 18, 2024165.81165.81162.21162.23162.23-1.62%63,702
Oct 17, 2024165.84165.84162.93164.90164.90-0.44%108,597
Oct 16, 2024163.43166.43163.01165.63165.141.91%68,569
Oct 15, 2024161.81163.85161.60162.53162.050.36%78,869
Oct 14, 2024160.91161.99160.43161.95161.480.22%47,889
Oct 11, 2024159.80162.29159.35161.60161.130.98%67,555
Oct 10, 2024159.13160.92159.13160.03159.56-0.75%135,019
Oct 9, 2024159.86162.38159.11161.24160.771.09%63,830
Oct 8, 2024160.00161.35158.71159.50159.03-0.89%110,883
Oct 7, 2024163.69164.78160.51160.94160.47-2.44%116,369
Oct 4, 2024162.99165.06162.26164.97164.492.85%110,112
Oct 3, 2024162.09162.09160.02160.40159.93-1.96%76,854
Oct 2, 2024163.31165.45162.96163.60163.120.18%54,994
Oct 1, 2024167.34167.70160.29163.31162.83-3.07%156,667
Sep 30, 2024170.49170.49167.31168.49168.00-1.77%86,623
Sep 27, 2024170.00172.96169.68171.52171.021.55%178,447
Sep 26, 2024168.16169.20166.88168.90168.411.63%97,600
Sep 25, 2024166.03166.98163.85166.19165.700.38%94,243
Sep 24, 2024165.99167.27164.00165.56165.070.60%190,243
Sep 23, 2024167.14167.53163.61164.58164.10-0.67%106,839
Sep 20, 2024171.81171.81165.60165.69165.20-3.89%266,040
Sep 19, 2024172.75173.05168.99172.39171.881.94%88,460
Sep 18, 2024169.41174.46168.18169.11168.61-0.09%146,143
Sep 17, 2024167.31169.87166.67169.26168.762.21%121,567
Sep 16, 2024166.27166.68162.83165.60165.110.55%107,282
Sep 13, 2024163.41165.47162.79164.69164.212.23%53,942
Sep 12, 2024161.35161.57158.74161.10160.630.53%76,602
Sep 11, 2024159.69160.48157.31160.25159.780.04%106,575
Sep 10, 2024158.97161.23158.97160.18159.710.57%76,647
Sep 9, 2024160.39161.30158.10159.28158.81-1.07%143,508
Sep 6, 2024165.23165.23161.00161.00160.53-2.62%109,345
Sep 5, 2024166.16166.41164.42165.33164.85-0.41%85,040
Sep 4, 2024163.78166.66163.78166.01165.520.64%66,811
Sep 3, 2024167.49168.84164.17164.96164.48-2.55%100,999
Aug 30, 2024169.71169.71167.13169.27168.770.30%57,951
Aug 29, 2024167.09170.23165.97168.76168.272.07%67,347
Aug 28, 2024165.77167.80164.86165.34164.86-0.58%56,909
Aug 27, 2024166.58167.63164.34166.30165.81-1.12%74,014
Aug 26, 2024168.99171.15167.73168.19167.700.68%77,302
Aug 23, 2024164.22169.20163.27167.06166.572.37%64,637
Aug 22, 2024164.78165.00162.94163.20162.72-0.76%70,985
Aug 21, 2024163.29164.47161.31164.45163.971.26%58,096
Aug 20, 2024161.97162.58160.70162.40161.92-0.19%59,369
Aug 19, 2024162.01162.75160.96162.71162.230.76%59,219
Aug 16, 2024161.62164.37160.86161.49161.02-0.42%74,366
Aug 15, 2024162.63163.97161.39162.17161.692.15%64,982
Aug 14, 2024160.31160.31158.03158.75158.28-0.86%60,148
Aug 13, 2024159.19160.86156.91160.12159.651.04%89,180
Aug 12, 2024157.82158.87156.34158.47158.010.33%84,604
Aug 9, 2024159.92159.92157.22157.95157.49-1.74%100,907
Aug 8, 2024159.20162.67159.02160.75160.281.48%110,373
Aug 7, 2024161.94162.80157.80158.41157.95-1.41%130,891
Aug 6, 2024156.72166.32156.72160.68160.21-2.60%186,254
Aug 5, 2024164.37168.07163.17164.97164.49-3.95%203,782
Aug 2, 2024170.70172.16167.19171.76171.26-3.49%121,890
Aug 1, 2024183.13183.25175.96177.98177.46-1.98%70,056
Jul 31, 2024180.81184.79180.40181.57181.040.72%63,746
Jul 30, 2024179.18181.57179.18180.27179.740.05%52,495
Jul 29, 2024182.27183.49178.71180.18179.65-1.20%42,001
Jul 26, 2024182.82183.54181.24182.37181.841.23%58,441
Jul 25, 2024177.02181.81177.02180.15179.621.15%197,143
Jul 24, 2024181.63182.89177.80178.10177.58-1.84%72,056
Jul 23, 2024180.60183.25180.18181.44180.91-0.04%107,490
Jul 22, 2024181.81182.62177.77181.51180.980.77%76,514
Jul 19, 2024186.41186.60179.74180.12179.59-3.73%285,743
Jul 18, 2024190.18193.74186.89187.10186.55-2.62%141,331
Jul 17, 2024187.30192.72187.30192.14191.581.72%157,486
Jul 16, 2024180.90189.45180.90188.89187.895.78%126,502
Jul 15, 2024177.17180.00175.99178.57177.631.88%115,044
Jul 12, 2024176.01177.41173.29175.28174.350.95%82,938
Jul 11, 2024171.25174.48171.18173.63172.714.01%156,150
Jul 10, 2024165.36168.14165.03166.93166.050.45%109,146
Jul 9, 2024168.35168.65166.11166.18165.30-1.59%91,613
Jul 8, 2024168.33170.23167.91168.87167.981.28%180,233
Jul 5, 2024168.74169.55166.51166.74165.86-1.90%101,968
Jul 3, 2024169.36170.94168.22169.97169.070.82%63,782
Jul 2, 2024169.58170.09168.51168.59167.70-0.16%72,392