Skip to main content
logo
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
132.22
+1.70 (1.30%)
At close: Oct 20, 2025, 4:00 PM EDT
132.21
-0.01 (-0.01%)
After-hours: Oct 20, 2025, 7:00 PM EDT

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2025131.51132.23130.94132.22132.221.30%60,647
Oct 17, 2025130.18132.32129.48130.52130.52-0.35%85,551
Oct 16, 2025133.01134.65129.24130.98130.47-1.12%81,843
Oct 15, 2025131.99133.38131.69132.47131.960.85%104,542
Oct 14, 2025126.86132.59126.86131.36130.851.43%72,611
Oct 13, 2025127.88129.72127.34129.51129.013.06%67,857
Oct 10, 2025128.72129.71125.19125.67125.18-1.89%93,504
Oct 9, 2025131.45131.45125.95128.09127.59-2.92%69,079
Oct 8, 2025129.28132.12128.69131.94131.432.64%91,321
Oct 7, 2025131.98132.90128.30128.55128.05-2.66%123,528
Oct 6, 2025134.27134.75131.71132.06131.55-1.48%106,542
Oct 3, 2025134.02136.40132.59134.04133.521.09%112,988
Oct 2, 2025131.41134.03130.83132.59132.080.17%129,761
Oct 1, 2025131.54132.72130.42132.36131.850.46%96,809
Sep 30, 2025131.97132.16130.10131.75131.24-0.01%101,703
Sep 29, 2025133.57133.57130.05131.76131.25-1.14%78,231
Sep 26, 2025129.08133.90129.00133.28132.763.12%123,572
Sep 25, 2025131.75131.95129.08129.25128.75-2.91%96,365
Sep 24, 2025135.78135.78132.84133.13132.61-1.65%75,340
Sep 23, 2025138.98140.20134.26135.36134.84-2.03%95,108
Sep 22, 2025138.46139.14137.31138.17137.63-0.49%67,073
Sep 19, 2025143.06143.06138.56138.85138.31-2.94%183,039
Sep 18, 2025141.93144.36140.77143.05142.502.23%90,305
Sep 17, 2025139.50144.11138.28139.93139.39-0.21%141,696
Sep 16, 2025140.30140.54138.35140.22139.680.13%113,249
Sep 15, 2025142.33142.33140.00140.04139.50-1.08%90,430
Sep 12, 2025141.85142.02139.36141.57141.02-0.43%93,265
Sep 11, 2025136.95142.99136.95142.18141.632.15%152,803
Sep 10, 2025141.12141.36137.78139.19138.65-0.98%139,010
Sep 9, 2025144.06144.06139.61140.57140.03-2.31%122,587
Sep 8, 2025144.05144.59141.08143.90143.34-0.37%138,925
Sep 5, 2025141.86145.69140.84144.44143.882.35%147,071
Sep 4, 2025135.96141.26134.70141.13140.584.80%141,087
Sep 3, 2025139.97141.49132.21134.67134.15-4.60%248,944
Sep 2, 2025143.39143.39140.68141.17140.62-2.69%138,418
Aug 29, 2025146.09146.59143.83145.07144.51-0.20%219,581
Aug 28, 2025145.88146.12142.93145.36144.800.39%91,972
Aug 27, 2025143.49145.39141.50144.79144.230.61%128,880
Aug 26, 2025144.95148.80142.97143.91143.35-0.64%252,934
Aug 25, 2025144.38145.37143.25144.83144.270.08%127,715
Aug 22, 2025138.14145.90136.33144.72144.165.70%189,572
Aug 21, 2025135.46137.24134.72136.91136.38-0.05%54,485
Aug 20, 2025136.58137.68135.18136.98136.45-0.59%81,614
Aug 19, 2025137.88138.27135.37137.79137.260.78%68,171
Aug 18, 2025135.95137.96135.77136.72136.190.97%53,104
Aug 15, 2025136.98136.98134.79135.40134.88-0.59%82,765
Aug 14, 2025136.17137.06135.14136.21135.68-1.41%132,523
Aug 13, 2025135.00138.55134.10138.16137.624.48%126,813
Aug 12, 2025127.34132.84126.83132.24131.734.10%182,438
Aug 11, 2025127.48129.47125.78127.03126.540.15%192,103