Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
133.11
-2.29 (-1.69%)
Nov 14, 2025, 4:00 PM EST - Market closed
Quaker Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 134.12 | 135.97 | 132.39 | 133.11 | 133.11 | -1.69% | 123,734 |
| Nov 13, 2025 | 135.63 | 140.11 | 134.72 | 135.40 | 135.40 | -1.41% | 112,215 |
| Nov 12, 2025 | 142.45 | 143.62 | 136.46 | 137.33 | 137.33 | -3.73% | 193,420 |
| Nov 11, 2025 | 140.84 | 143.15 | 139.03 | 142.65 | 142.65 | 1.93% | 141,357 |
| Nov 10, 2025 | 138.18 | 140.89 | 137.02 | 139.95 | 139.95 | 1.51% | 160,164 |
| Nov 7, 2025 | 132.43 | 138.04 | 130.39 | 137.87 | 137.87 | 4.49% | 154,856 |
| Nov 6, 2025 | 135.33 | 136.69 | 131.69 | 131.95 | 131.95 | -2.03% | 140,275 |
| Nov 5, 2025 | 130.98 | 134.89 | 128.73 | 134.68 | 134.68 | 3.57% | 151,064 |
| Nov 4, 2025 | 131.29 | 135.15 | 128.22 | 130.04 | 130.04 | -2.30% | 160,792 |
| Nov 3, 2025 | 136.92 | 138.50 | 131.44 | 133.10 | 133.10 | -4.17% | 205,648 |
| Oct 31, 2025 | 131.25 | 143.25 | 129.27 | 138.89 | 138.89 | 10.46% | 251,494 |
| Oct 30, 2025 | 128.97 | 130.35 | 125.30 | 125.74 | 125.74 | -3.63% | 199,997 |
| Oct 29, 2025 | 133.18 | 134.68 | 128.99 | 130.47 | 130.47 | -1.79% | 136,068 |
| Oct 28, 2025 | 132.17 | 133.46 | 131.06 | 132.85 | 132.85 | -0.23% | 108,610 |
| Oct 27, 2025 | 133.79 | 135.01 | 131.67 | 133.15 | 133.15 | -0.44% | 94,141 |
| Oct 24, 2025 | 135.96 | 136.36 | 133.39 | 133.74 | 133.74 | -0.67% | 98,871 |
| Oct 23, 2025 | 134.31 | 136.18 | 133.47 | 134.64 | 134.64 | 1.09% | 127,976 |
| Oct 22, 2025 | 131.84 | 133.53 | 131.10 | 133.19 | 133.19 | -0.16% | 73,854 |
| Oct 21, 2025 | 131.51 | 134.37 | 130.97 | 133.41 | 133.41 | 0.90% | 67,752 |
| Oct 20, 2025 | 131.51 | 132.23 | 130.94 | 132.22 | 132.22 | 1.30% | 60,647 |
| Oct 17, 2025 | 130.18 | 132.32 | 129.48 | 130.52 | 130.52 | -0.35% | 85,551 |
| Oct 16, 2025 | 133.01 | 134.65 | 129.24 | 130.98 | 130.47 | -1.12% | 81,843 |
| Oct 15, 2025 | 131.99 | 133.38 | 131.69 | 132.47 | 131.96 | 0.85% | 104,542 |
| Oct 14, 2025 | 126.86 | 132.59 | 126.86 | 131.36 | 130.85 | 1.43% | 72,611 |
| Oct 13, 2025 | 127.88 | 129.72 | 127.34 | 129.51 | 129.01 | 3.06% | 67,857 |
| Oct 10, 2025 | 128.72 | 129.71 | 125.19 | 125.67 | 125.18 | -1.89% | 93,504 |
| Oct 9, 2025 | 131.45 | 131.45 | 125.95 | 128.09 | 127.59 | -2.92% | 69,079 |
| Oct 8, 2025 | 129.28 | 132.12 | 128.69 | 131.94 | 131.43 | 2.64% | 91,321 |
| Oct 7, 2025 | 131.98 | 132.90 | 128.30 | 128.55 | 128.05 | -2.66% | 123,528 |
| Oct 6, 2025 | 134.27 | 134.75 | 131.71 | 132.06 | 131.55 | -1.48% | 106,542 |
| Oct 3, 2025 | 134.02 | 136.40 | 132.59 | 134.04 | 133.52 | 1.09% | 112,988 |
| Oct 2, 2025 | 131.41 | 134.03 | 130.83 | 132.59 | 132.08 | 0.17% | 129,761 |
| Oct 1, 2025 | 131.54 | 132.72 | 130.42 | 132.36 | 131.85 | 0.46% | 96,809 |
| Sep 30, 2025 | 131.97 | 132.16 | 130.10 | 131.75 | 131.24 | -0.01% | 101,703 |
| Sep 29, 2025 | 133.57 | 133.57 | 130.05 | 131.76 | 131.25 | -1.14% | 78,231 |
| Sep 26, 2025 | 129.08 | 133.90 | 129.00 | 133.28 | 132.76 | 3.12% | 123,572 |
| Sep 25, 2025 | 131.75 | 131.95 | 129.08 | 129.25 | 128.75 | -2.91% | 96,365 |
| Sep 24, 2025 | 135.78 | 135.78 | 132.84 | 133.13 | 132.61 | -1.65% | 75,340 |
| Sep 23, 2025 | 138.98 | 140.20 | 134.26 | 135.36 | 134.84 | -2.03% | 95,108 |
| Sep 22, 2025 | 138.46 | 139.14 | 137.31 | 138.17 | 137.63 | -0.49% | 67,073 |
| Sep 19, 2025 | 143.06 | 143.06 | 138.56 | 138.85 | 138.31 | -2.94% | 183,039 |
| Sep 18, 2025 | 141.93 | 144.36 | 140.77 | 143.05 | 142.50 | 2.23% | 90,305 |
| Sep 17, 2025 | 139.50 | 144.11 | 138.28 | 139.93 | 139.39 | -0.21% | 141,696 |
| Sep 16, 2025 | 140.30 | 140.54 | 138.35 | 140.22 | 139.68 | 0.13% | 113,249 |
| Sep 15, 2025 | 142.33 | 142.33 | 140.00 | 140.04 | 139.50 | -1.08% | 90,430 |
| Sep 12, 2025 | 141.85 | 142.02 | 139.36 | 141.57 | 141.02 | -0.43% | 93,265 |
| Sep 11, 2025 | 136.95 | 142.99 | 136.95 | 142.18 | 141.63 | 2.15% | 152,803 |
| Sep 10, 2025 | 141.12 | 141.36 | 137.78 | 139.19 | 138.65 | -0.98% | 139,010 |
| Sep 9, 2025 | 144.06 | 144.06 | 139.61 | 140.57 | 140.03 | -2.31% | 122,587 |
| Sep 8, 2025 | 144.05 | 144.59 | 141.08 | 143.90 | 143.34 | -0.37% | 138,925 |