Skip to main content
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
141.68
-3.71 (-2.55%)
Feb 21, 2025, 4:00 PM EST - Market closed

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025135.10135.45132.40133.31132.840.87%172,296
Jan 14, 2025129.38132.29129.10132.16131.692.36%151,392
Jan 13, 2025125.10129.15125.10129.11128.653.21%161,498
Jan 10, 2025128.78130.38124.66125.10124.66-4.69%324,610
Jan 8, 2025131.55131.75128.31131.25130.79-1.23%361,105
Jan 7, 2025134.09136.29131.49132.89132.42-2.84%136,443
Jan 6, 2025137.22138.94136.64136.77136.290.12%98,332
Jan 3, 2025136.96136.99134.39136.61136.130.45%84,970
Jan 2, 2025141.28142.13135.44136.00135.52-3.38%137,919
Dec 31, 2024141.12141.83138.85140.76140.260.47%152,282
Dec 30, 2024140.06142.87138.05140.10139.60-0.16%159,956
Dec 27, 2024139.35140.73137.02140.33139.83-0.12%257,282
Dec 26, 2024139.24141.53138.60140.50140.00-0.28%99,073
Dec 24, 2024138.86140.90138.42140.89140.392.45%72,139
Dec 23, 2024138.82140.37137.00137.52137.03-0.79%155,957
Dec 20, 2024139.28142.25137.65138.61138.12-1.74%511,088
Dec 19, 2024145.50148.41141.00141.06140.56-2.13%193,536
Dec 18, 2024148.55150.72143.76144.13143.62-2.64%185,772
Dec 17, 2024150.00151.92147.81148.04147.52-2.01%112,802
Dec 16, 2024152.73154.46151.07151.07150.54-1.09%161,107
Dec 13, 2024151.44153.85149.74152.73152.190.14%160,596
Dec 12, 2024153.33155.74152.44152.51151.97-0.67%82,669
Dec 11, 2024155.86157.10153.40153.54153.00-0.65%91,848
Dec 10, 2024154.89156.52154.07154.55154.00-1.05%81,655
Dec 9, 2024158.43161.47156.03156.19155.64-0.47%118,626
Dec 6, 2024156.00157.08154.20156.92156.361.70%92,925
Dec 5, 2024156.75157.61153.37154.30153.75-2.16%90,819
Dec 4, 2024156.62160.68156.06157.70157.140.69%149,091
Dec 3, 2024159.30160.44155.62156.62156.07-2.16%90,236
Dec 2, 2024157.19160.91156.25160.08159.511.51%99,562
Nov 29, 2024155.07159.44155.07157.70157.141.18%75,871
Nov 27, 2024157.33159.77155.86155.86155.31-1.23%163,398
Nov 26, 2024161.23161.95157.79157.80157.24-2.92%153,484
Nov 25, 2024165.91168.93162.31162.54161.96-1.57%216,025
Nov 22, 2024167.20168.96165.06165.13164.55-0.79%102,013
Nov 21, 2024166.15167.34163.98166.45165.860.92%54,535
Nov 20, 2024162.10165.10161.03164.93164.350.93%50,572
Nov 19, 2024164.70164.70162.75163.41162.83-2.23%67,922
Nov 18, 2024168.77169.29166.08167.14166.55-0.34%46,765
Nov 15, 2024169.81169.81166.99167.71167.12-0.52%77,458
Nov 14, 2024172.22173.03167.38168.58167.98-1.78%185,175
Nov 13, 2024171.99173.81170.51171.63171.020.25%81,782
Nov 12, 2024172.82175.17169.06171.21170.60-1.11%96,295
Nov 11, 2024172.16175.83172.08173.13172.521.87%75,573
Nov 8, 2024170.91173.83169.01169.95169.350.03%134,306
Nov 7, 2024180.62180.62167.81169.90169.30-5.80%138,639
Nov 6, 2024170.69180.97170.44180.36179.7212.24%213,573
Nov 5, 2024158.94161.45157.50160.69160.120.27%103,196
Nov 4, 2024160.51161.87159.43160.25159.68-0.52%142,137
Nov 1, 2024156.13161.20153.54161.09160.526.27%203,243
Oct 31, 2024154.45155.29151.41151.58151.04-1.95%101,402
Oct 30, 2024151.77155.95151.77154.60154.051.72%114,362
Oct 29, 2024152.93153.90151.31151.99151.45-1.62%102,467
Oct 28, 2024155.68156.41154.41154.50153.950.41%76,733
Oct 25, 2024155.85156.58153.63153.87153.33-0.72%61,295
Oct 24, 2024155.12156.55153.87154.99154.44-0.01%78,117
Oct 23, 2024156.54157.81154.52155.00154.45-1.52%74,309
Oct 22, 2024158.67158.67156.11157.39156.83-0.86%106,823
Oct 21, 2024161.85161.85158.57158.75158.19-2.15%112,836
Oct 18, 2024165.81165.81162.21162.23161.66-1.62%63,702
Oct 17, 2024165.84165.84162.93164.90164.32-0.44%108,597
Oct 16, 2024163.43166.43163.01165.63164.561.91%68,569
Oct 15, 2024161.81163.85161.60162.53161.480.36%78,869
Oct 14, 2024160.91161.99160.43161.95160.900.22%47,889
Oct 11, 2024159.80162.29159.35161.60160.560.98%67,555
Oct 10, 2024159.13160.92159.13160.03159.00-0.75%135,019
Oct 9, 2024159.86162.38159.11161.24160.201.09%63,830
Oct 8, 2024160.00161.35158.71159.50158.47-0.89%110,883
Oct 7, 2024163.69164.78160.51160.94159.90-2.44%116,369
Oct 4, 2024162.99165.06162.26164.97163.902.85%110,112
Oct 3, 2024162.09162.09160.02160.40159.36-1.96%76,854
Oct 2, 2024163.31165.45162.96163.60162.540.18%54,994
Oct 1, 2024167.34167.70160.29163.31162.25-3.07%156,667
Sep 30, 2024170.49170.49167.31168.49167.40-1.77%86,623
Sep 27, 2024170.00172.96169.68171.52170.411.55%178,447