Skip to main content
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
125.50
-4.29 (-3.31%)
At close: Mar 28, 2025, 4:00 PM
124.37
-1.13 (-0.90%)
Pre-market: Mar 31, 2025, 7:32 AM EDT

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025129.79130.71124.00125.50125.50-3.31%100,167
Mar 27, 2025131.91132.18128.01129.79129.79-1.62%132,603
Mar 26, 2025131.56133.17130.34131.93131.93-0.03%140,011
Mar 25, 2025132.00133.52129.71131.97131.970.58%187,177
Mar 24, 2025131.37131.84129.32131.21131.211.49%158,812
Mar 21, 2025127.43129.83125.50129.28129.28-0.11%298,869
Mar 20, 2025128.33130.40128.33129.42129.42-0.51%113,720
Mar 19, 2025129.93131.49127.48130.08130.080.35%157,363
Mar 18, 2025127.15130.61126.23129.63129.632.34%187,431
Mar 17, 2025127.51129.68125.80126.67126.67-1.40%288,184
Mar 14, 2025132.46133.27128.26128.47128.47-1.46%161,342
Mar 13, 2025130.18132.03128.02130.38130.380.12%115,079
Mar 12, 2025132.94134.02129.93130.23130.23-2.18%138,822
Mar 11, 2025137.40137.49132.41133.13133.13-2.06%142,093
Mar 10, 2025138.15142.52135.78135.93135.93-2.15%143,133
Mar 7, 2025140.02141.96137.72138.91138.91-0.94%92,000
Mar 6, 2025136.93141.06136.65140.23140.232.10%98,184
Mar 5, 2025134.40138.53134.09137.34137.343.17%414,449
Mar 4, 2025131.42135.57130.93133.12133.12-0.25%119,501
Mar 3, 2025140.44141.39132.97133.46133.46-4.00%175,084
Feb 28, 2025139.02141.22136.90139.02139.02-147,589
Feb 27, 2025137.69141.56137.09139.02139.020.68%99,341
Feb 26, 2025143.28143.85137.91138.08138.08-4.38%140,299
Feb 25, 2025142.45148.10139.15144.41144.412.61%233,828
Feb 24, 2025143.11143.69140.18140.74140.74-0.66%138,913
Feb 21, 2025147.26147.26141.54141.68141.68-2.55%153,776
Feb 20, 2025143.60145.96141.57145.39145.391.54%169,700
Feb 19, 2025140.88143.93140.88143.18143.18-0.12%122,655
Feb 18, 2025139.59143.74139.44143.35143.352.43%148,351
Feb 14, 2025142.73142.73139.64139.95139.95-0.72%128,631
Feb 13, 2025139.73141.17136.73140.96140.962.00%95,947
Feb 12, 2025137.23140.18136.07138.19138.19-0.60%114,486
Feb 11, 2025136.83139.26136.33139.03139.030.79%81,751
Feb 10, 2025137.07138.34136.03137.94137.941.70%154,009
Feb 7, 2025137.76137.76134.11135.64135.64-2.13%105,148
Feb 6, 2025137.65139.46135.36138.59138.591.28%149,212
Feb 5, 2025137.11138.03135.87136.84136.84-0.84%108,100
Feb 4, 2025134.81138.87134.81138.00138.002.46%114,339
Feb 3, 2025138.02138.02132.26134.69134.69-4.60%188,699
Jan 31, 2025140.62142.63139.38141.18141.180.19%133,675
Jan 30, 2025141.47142.38140.20140.91140.910.39%77,567
Jan 29, 2025141.59143.39140.12140.36140.36-1.16%86,600
Jan 28, 2025142.95144.52140.91142.01142.01-1.47%125,129
Jan 27, 2025139.27144.76137.86144.13144.134.16%184,127
Jan 24, 2025139.79140.67137.93138.37138.37-1.31%141,291
Jan 23, 2025137.10140.68136.49140.20140.201.88%185,171
Jan 22, 2025137.96138.90136.95137.61137.61-0.93%145,460
Jan 21, 2025137.11139.02136.85138.90138.901.86%188,928
Jan 17, 2025134.15137.27133.22136.37136.372.62%275,126
Jan 16, 2025132.64133.38131.13132.89132.42-0.32%110,955