Skip to main content
logo
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
170.07
+0.13 (0.08%)
Feb 6, 2026, 4:00 PM EST - Market closed

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026171.00175.05170.00170.07170.070.08%212,637
Feb 5, 2026169.41171.12164.43169.94169.94-0.33%154,595
Feb 4, 2026164.80174.60164.80170.50170.504.94%309,864
Feb 3, 2026157.38162.83157.38162.47162.473.35%152,646
Feb 2, 2026153.65157.58152.24157.21157.212.26%162,043
Jan 30, 2026153.39156.05151.60153.74153.74-0.74%140,872
Jan 29, 2026153.05155.25151.00154.89154.892.40%83,628
Jan 28, 2026151.97151.97149.00151.26151.260.67%75,852
Jan 27, 2026155.62155.62149.66150.26150.26-3.23%100,563
Jan 26, 2026155.78156.06152.52155.27155.27-0.33%118,134
Jan 23, 2026159.39159.39153.66155.78155.78-2.88%84,482
Jan 22, 2026160.00161.95158.55160.40160.400.76%67,479
Jan 21, 2026153.28160.80152.34159.19159.195.96%114,184
Jan 20, 2026154.82156.74149.96150.23150.23-4.91%120,295
Jan 16, 2026159.07159.55156.79157.98157.98-1.75%124,880
Jan 15, 2026158.91162.10157.16160.80160.291.77%110,913
Jan 14, 2026154.45158.31151.87158.00157.502.86%113,756
Jan 13, 2026152.81154.08151.00153.61153.121.25%140,663
Jan 12, 2026150.85153.32148.98151.71151.230.40%93,594
Jan 9, 2026149.38152.41148.07151.10150.621.31%126,425
Jan 8, 2026142.39149.20142.39149.15148.683.43%78,402
Jan 7, 2026146.47146.87141.72144.20143.74-1.17%90,452
Jan 6, 2026141.10146.04140.22145.90145.442.93%154,717
Jan 5, 2026138.06144.14138.06141.75141.302.01%145,943
Jan 2, 2026138.04139.83137.27138.96138.521.20%112,694
Dec 31, 2025139.11139.11136.34137.31136.88-1.20%101,258
Dec 30, 2025143.14143.40138.45138.98138.54-3.12%143,211
Dec 29, 2025144.24144.66142.87143.45143.00-0.76%118,987
Dec 26, 2025142.67145.30141.45144.55144.091.13%71,645
Dec 24, 2025143.91144.87141.58142.93142.48-0.48%109,538
Dec 23, 2025143.12146.03141.73143.62143.17-0.01%176,610
Dec 22, 2025145.51147.03143.05143.64143.19-0.87%144,975
Dec 19, 2025142.93144.90142.16144.90144.440.72%317,658
Dec 18, 2025140.54146.16138.65143.87143.422.88%189,480
Dec 17, 2025136.69141.85136.69139.84139.401.77%195,213
Dec 16, 2025139.22139.90136.34137.41136.98-1.12%104,503
Dec 15, 2025140.79141.80137.59138.96138.52-0.02%95,906
Dec 12, 2025143.90143.90137.47138.99138.55-2.28%138,087
Dec 11, 2025141.66143.56140.08142.24141.791.43%132,612
Dec 10, 2025133.30140.58133.30140.24139.804.98%166,995
Dec 9, 2025132.16135.64132.16133.59133.170.86%81,739
Dec 8, 2025134.42135.20132.41132.45132.03-1.63%95,099
Dec 5, 2025134.34137.06134.10134.64134.21-0.69%117,618
Dec 4, 2025135.77139.30133.67135.57135.14-0.30%83,221
Dec 3, 2025134.86137.50134.06135.98135.550.83%117,726
Dec 2, 2025137.20137.35133.49134.86134.43-0.84%112,803
Dec 1, 2025136.51138.90134.25136.00135.57-1.34%75,681
Nov 28, 2025136.91138.82136.45137.85137.41-0.58%50,500
Nov 26, 2025137.87141.91137.87138.65138.21-0.45%193,832
Nov 25, 2025137.69144.21136.75139.28138.842.30%113,025