Skip to main content
logo
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
157.98
-2.31 (-1.44%)
At close: Jan 16, 2026, 4:00 PM EST
157.00
-0.98 (-0.62%)
After-hours: Jan 16, 2026, 7:39 PM EST

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 24, 2025131.79136.96130.35136.15135.722.40%175,053
Nov 21, 2025125.83136.02125.49132.96132.546.67%177,024
Nov 20, 2025129.21130.51124.36124.65124.26-2.35%115,925
Nov 19, 2025126.98128.74126.69127.65127.250.87%156,882
Nov 18, 2025129.22129.36126.55126.55126.15-1.75%130,078
Nov 17, 2025132.86133.25128.38128.80128.39-3.24%115,342
Nov 14, 2025134.12135.97132.39133.11132.69-1.69%123,886
Nov 13, 2025135.63140.11134.72135.40134.97-1.41%112,215
Nov 12, 2025142.45143.62136.46137.33136.90-3.73%193,420
Nov 11, 2025140.84143.15139.03142.65142.201.93%141,357
Nov 10, 2025138.18140.89137.02139.95139.511.51%160,164
Nov 7, 2025132.43138.04130.39137.87137.434.49%154,856
Nov 6, 2025135.33136.69131.69131.95131.53-2.03%140,275
Nov 5, 2025130.98134.89128.73134.68134.253.57%151,064