Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
117.91
+3.49 (3.05%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 113.16 | 122.32 | 111.42 | 117.91 | 117.91 | 3.05% | 376,891 |
| Jul 31, 2025 | 113.25 | 115.87 | 112.71 | 114.42 | 114.42 | -0.25% | 176,035 |
| Jul 30, 2025 | 118.63 | 118.63 | 113.94 | 114.71 | 114.71 | -3.26% | 188,238 |
| Jul 29, 2025 | 120.21 | 120.92 | 117.06 | 118.57 | 118.57 | -0.67% | 189,961 |
| Jul 28, 2025 | 121.70 | 121.70 | 118.78 | 119.37 | 119.37 | -2.24% | 115,519 |
| Jul 25, 2025 | 122.46 | 122.76 | 119.30 | 122.10 | 122.10 | 0.83% | 98,393 |
| Jul 24, 2025 | 123.85 | 124.37 | 120.26 | 121.09 | 121.09 | -3.55% | 109,357 |
| Jul 23, 2025 | 123.23 | 125.72 | 122.78 | 125.55 | 125.55 | 3.11% | 96,202 |
| Jul 22, 2025 | 118.16 | 122.99 | 117.95 | 121.76 | 121.76 | 3.50% | 140,904 |
| Jul 21, 2025 | 120.16 | 120.90 | 117.38 | 117.64 | 117.64 | -1.22% | 84,641 |
| Jul 18, 2025 | 123.19 | 123.61 | 118.26 | 119.09 | 119.09 | -2.17% | 148,773 |
| Jul 17, 2025 | 117.54 | 122.90 | 117.08 | 121.73 | 121.73 | 3.77% | 201,903 |
| Jul 16, 2025 | 119.42 | 121.29 | 116.72 | 117.31 | 116.84 | -1.75% | 316,790 |
| Jul 15, 2025 | 126.52 | 127.48 | 119.40 | 119.40 | 118.93 | -5.52% | 319,085 |
| Jul 14, 2025 | 129.94 | 129.99 | 125.38 | 126.37 | 125.87 | -2.82% | 280,473 |
| Jul 11, 2025 | 128.55 | 130.29 | 127.70 | 130.04 | 129.52 | -0.72% | 173,598 |
| Jul 10, 2025 | 128.63 | 132.23 | 127.80 | 130.98 | 130.46 | 2.14% | 189,083 |
| Jul 9, 2025 | 127.21 | 128.78 | 124.93 | 128.23 | 127.72 | 1.71% | 178,895 |
| Jul 8, 2025 | 124.88 | 129.36 | 123.08 | 126.07 | 125.57 | 2.32% | 251,370 |
| Jul 7, 2025 | 122.00 | 124.08 | 121.14 | 123.21 | 122.72 | -0.85% | 265,388 |
| Jul 3, 2025 | 124.21 | 124.96 | 122.24 | 124.26 | 123.77 | 0.77% | 101,244 |
| Jul 2, 2025 | 119.89 | 124.04 | 118.97 | 123.31 | 122.82 | 3.63% | 438,884 |
| Jul 1, 2025 | 111.69 | 122.71 | 111.69 | 118.99 | 118.52 | 6.30% | 235,177 |
| Jun 30, 2025 | 115.00 | 115.60 | 111.86 | 111.94 | 111.50 | -2.79% | 136,300 |
| Jun 27, 2025 | 116.46 | 117.56 | 114.29 | 115.15 | 114.69 | -0.64% | 548,319 |
| Jun 26, 2025 | 115.45 | 117.63 | 114.87 | 115.89 | 115.43 | 1.40% | 144,723 |
| Jun 25, 2025 | 116.33 | 116.33 | 113.46 | 114.29 | 113.84 | -1.35% | 131,702 |
| Jun 24, 2025 | 115.66 | 116.77 | 114.83 | 115.85 | 115.39 | 1.20% | 158,953 |
| Jun 23, 2025 | 111.50 | 114.73 | 111.32 | 114.48 | 114.03 | 1.83% | 114,856 |
| Jun 20, 2025 | 114.65 | 115.15 | 112.09 | 112.42 | 111.97 | -1.28% | 200,927 |
| Jun 18, 2025 | 113.18 | 116.22 | 113.18 | 113.88 | 113.43 | 0.11% | 167,800 |
| Jun 17, 2025 | 115.60 | 116.06 | 113.68 | 113.75 | 113.30 | -2.18% | 136,142 |
| Jun 16, 2025 | 116.34 | 116.87 | 114.05 | 116.29 | 115.83 | 1.17% | 166,302 |
| Jun 13, 2025 | 117.50 | 119.29 | 114.23 | 114.95 | 114.49 | -3.74% | 151,557 |
| Jun 12, 2025 | 118.44 | 121.31 | 117.50 | 119.42 | 118.95 | -0.56% | 175,601 |
| Jun 11, 2025 | 120.47 | 122.79 | 118.64 | 120.09 | 119.61 | -0.24% | 236,447 |
| Jun 10, 2025 | 120.95 | 124.00 | 119.68 | 120.38 | 119.90 | 0.17% | 244,139 |
| Jun 9, 2025 | 114.20 | 121.70 | 114.20 | 120.18 | 119.70 | 9.60% | 300,766 |
| Jun 6, 2025 | 108.88 | 110.61 | 108.49 | 109.65 | 109.22 | 2.55% | 128,051 |
| Jun 5, 2025 | 108.08 | 108.82 | 105.50 | 106.92 | 106.50 | -0.75% | 94,730 |
| Jun 4, 2025 | 106.71 | 108.84 | 106.71 | 107.73 | 107.30 | -0.09% | 102,317 |
| Jun 3, 2025 | 104.80 | 108.06 | 104.13 | 107.83 | 107.40 | 3.58% | 185,666 |
| Jun 2, 2025 | 108.05 | 108.77 | 103.36 | 104.10 | 103.69 | -4.00% | 166,642 |
| May 30, 2025 | 108.90 | 109.19 | 107.63 | 108.44 | 108.01 | -0.73% | 172,876 |
| May 29, 2025 | 110.48 | 111.14 | 108.37 | 109.24 | 108.81 | -0.36% | 155,577 |
| May 28, 2025 | 111.84 | 112.29 | 109.37 | 109.64 | 109.21 | -1.91% | 228,529 |
| May 27, 2025 | 108.45 | 111.86 | 108.27 | 111.78 | 111.34 | 4.98% | 205,139 |
| May 23, 2025 | 104.05 | 107.72 | 104.05 | 106.48 | 106.06 | -0.13% | 227,461 |
| May 22, 2025 | 103.50 | 107.06 | 103.40 | 106.62 | 106.20 | 2.38% | 231,992 |
| May 21, 2025 | 105.65 | 107.15 | 103.88 | 104.14 | 103.73 | -2.91% | 204,826 |