Skip to main content
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
113.88
+0.13 (0.11%)
At close: Jun 18, 2025, 4:00 PM
113.88
0.00 (0.00%)
After-hours: Jun 18, 2025, 7:00 PM EDT

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025113.18116.22113.18113.88113.880.11%167,751
Jun 17, 2025115.60116.06113.68113.75113.75-2.18%136,142
Jun 16, 2025116.34116.87114.05116.29116.291.17%166,302
Jun 13, 2025117.50119.29114.23114.95114.95-3.74%151,557
Jun 12, 2025118.44121.31117.50119.42119.42-0.56%175,601
Jun 11, 2025120.47122.79118.64120.09120.09-0.24%236,447
Jun 10, 2025120.95124.00119.68120.38120.380.17%244,139
Jun 9, 2025114.20121.70114.20120.18120.189.60%300,766
Jun 6, 2025108.88110.61108.49109.65109.652.55%128,051
Jun 5, 2025108.08108.82105.50106.92106.92-0.75%94,730
Jun 4, 2025106.71108.84106.71107.73107.73-0.09%102,317
Jun 3, 2025104.80108.06104.13107.83107.833.58%185,666
Jun 2, 2025108.05108.77103.36104.10104.10-4.00%166,642
May 30, 2025108.90109.19107.63108.44108.44-0.73%172,876
May 29, 2025110.48111.14108.37109.24109.24-0.36%155,577
May 28, 2025111.84112.29109.37109.64109.64-1.91%228,529
May 27, 2025108.45111.86108.27111.78111.784.98%205,139
May 23, 2025104.05107.72104.05106.48106.48-0.13%227,461
May 22, 2025103.50107.06103.40106.62106.622.38%231,992
May 21, 2025105.65107.15103.88104.14104.14-2.91%204,826
May 20, 2025105.93108.03104.70107.26107.261.33%187,268
May 19, 2025105.24107.04104.24105.85105.85-0.95%102,858
May 16, 2025106.06107.49105.23106.86106.860.59%111,499
May 15, 2025106.67108.08105.60106.23106.23-1.15%102,155
May 14, 2025109.26109.26106.93107.47107.47-1.99%127,115
May 13, 2025109.60111.00109.03109.65109.650.04%113,752
May 12, 2025110.35111.91107.96109.61109.616.01%139,652
May 9, 2025104.12105.63102.45103.40103.40-1.06%101,981
May 8, 2025100.75105.31100.34104.51104.514.61%128,110
May 7, 2025100.00101.0999.1899.9099.900.25%125,401
May 6, 202599.21100.9599.2099.6599.65-0.22%112,137
May 5, 2025101.79102.3099.4899.8799.87-3.47%147,870
May 2, 2025104.86107.0099.24103.46103.46-2.41%206,648
May 1, 2025105.70106.33104.01106.01106.010.07%154,750
Apr 30, 2025104.55106.30100.59105.94105.94-0.04%112,803
Apr 29, 2025104.61108.11103.74105.98105.980.78%174,614
Apr 28, 2025104.68107.22103.65105.16105.160.08%111,656
Apr 25, 2025102.64105.35102.05105.08105.08-0.54%138,048
Apr 24, 2025103.82105.99103.45105.65105.652.43%153,502
Apr 23, 2025107.00109.26102.08103.14103.14-0.49%214,856
Apr 22, 2025102.00104.18100.50103.65103.653.00%177,988
Apr 21, 2025100.12101.0298.26100.63100.63-0.95%123,150
Apr 17, 2025100.96102.72100.96101.60101.600.68%130,581
Apr 16, 2025102.16102.4698.90100.91100.91-1.85%138,620
Apr 15, 2025103.20103.72101.22102.81102.32-1.29%144,594
Apr 14, 2025107.22107.22101.68104.15103.65-1.63%246,027
Apr 11, 2025102.96106.39101.20105.88105.371.85%233,624
Apr 10, 2025108.31109.8899.46103.96103.46-6.53%241,011
Apr 9, 202596.17112.1596.17111.22110.6914.35%354,186
Apr 8, 2025104.46104.9995.9197.2696.80-4.55%267,479