Skip to main content
logo
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
144.32
+3.19 (2.26%)
Sep 5, 2025, 2:50 PM - Market open

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025141.86145.69140.84144.32-2.26%90,677
Sep 4, 2025135.96141.26134.70141.13141.134.80%141,087
Sep 3, 2025139.97141.49132.21134.67134.67-4.60%248,944
Sep 2, 2025143.39143.39140.68141.17141.17-2.69%138,418
Aug 29, 2025146.09146.59143.83145.07145.07-0.20%219,581
Aug 28, 2025145.88146.12142.93145.36145.360.39%91,972
Aug 27, 2025143.49145.39141.50144.79144.790.61%128,880
Aug 26, 2025144.95148.80142.97143.91143.91-0.64%252,934
Aug 25, 2025144.38145.37143.25144.83144.830.08%127,715
Aug 22, 2025138.14145.90136.33144.72144.725.70%189,572
Aug 21, 2025135.46137.24134.72136.91136.91-0.05%54,485
Aug 20, 2025136.58137.68135.18136.98136.98-0.59%81,614
Aug 19, 2025137.88138.27135.37137.79137.790.78%68,171
Aug 18, 2025135.95137.96135.77136.72136.720.97%53,104
Aug 15, 2025136.98136.98134.79135.40135.40-0.59%82,765
Aug 14, 2025136.17137.06135.14136.21136.21-1.41%132,523
Aug 13, 2025135.00138.55134.10138.16138.164.48%126,813
Aug 12, 2025127.34132.84126.83132.24132.244.10%182,438
Aug 11, 2025127.48129.47125.78127.03127.030.15%192,103
Aug 8, 2025125.85128.87124.76126.84126.840.40%147,676
Aug 7, 2025126.52127.52124.67126.33126.331.31%191,635
Aug 6, 2025125.36126.99123.50124.70124.70-1.03%240,047
Aug 5, 2025123.51126.73122.43126.00126.003.00%202,908
Aug 4, 2025117.96123.46117.57122.33122.333.75%197,625
Aug 1, 2025113.16122.32111.42117.91117.913.05%376,891
Jul 31, 2025113.25115.87112.71114.42114.42-0.25%176,035
Jul 30, 2025118.63118.63113.94114.71114.71-3.26%188,238
Jul 29, 2025120.21120.92117.06118.57118.57-0.67%189,961
Jul 28, 2025121.70121.70118.78119.37119.37-2.24%115,519
Jul 25, 2025122.46122.76119.30122.10122.100.83%98,393
Jul 24, 2025123.85124.37120.26121.09121.09-3.55%109,357
Jul 23, 2025123.23125.72122.78125.55125.553.11%96,202
Jul 22, 2025118.16122.99117.95121.76121.763.50%140,904
Jul 21, 2025120.16120.90117.38117.64117.64-1.22%84,641
Jul 18, 2025123.19123.61118.26119.09119.09-2.17%148,773
Jul 17, 2025117.54122.90117.08121.73121.733.77%201,903
Jul 16, 2025119.42121.29116.72117.31116.84-1.75%316,790
Jul 15, 2025126.52127.48119.40119.40118.93-5.52%319,085
Jul 14, 2025129.94129.99125.38126.37125.87-2.82%280,473
Jul 11, 2025128.55130.29127.70130.04129.52-0.72%173,598
Jul 10, 2025128.63132.23127.80130.98130.462.14%189,083
Jul 9, 2025127.21128.78124.93128.23127.721.71%178,895
Jul 8, 2025124.88129.36123.08126.07125.572.32%251,370
Jul 7, 2025122.00124.08121.14123.21122.72-0.85%265,388
Jul 3, 2025124.21124.96122.24124.26123.770.77%101,244
Jul 2, 2025119.89124.04118.97123.31122.823.63%438,884
Jul 1, 2025111.69122.71111.69118.99118.526.30%235,177
Jun 30, 2025115.00115.60111.86111.94111.50-2.79%136,300
Jun 27, 2025116.46117.56114.29115.15114.69-0.64%548,319
Jun 26, 2025115.45117.63114.87115.89115.431.40%144,723