Skip to main content
logo
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
114.74
-6.33 (-5.23%)
Mar 20, 2026, 4:00 PM EDT - Market closed

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026121.81122.00112.18114.74114.74-5.23%335,855
Mar 19, 2026118.36123.46117.05121.07121.070.47%201,797
Mar 18, 2026120.90122.31118.09120.50120.50-0.15%185,336
Mar 17, 2026117.38120.70116.71120.68120.683.16%192,020
Mar 16, 2026120.15120.50116.85116.98116.98-1.24%184,921
Mar 13, 2026123.00124.31117.96118.45118.45-2.04%220,348
Mar 12, 2026125.49127.19120.36120.92120.92-4.94%246,969
Mar 11, 2026128.34132.00125.43127.20127.20-2.06%159,874
Mar 10, 2026129.20134.81129.20129.87129.870.25%144,026
Mar 9, 2026126.40130.07124.39129.55129.55-185,727
Mar 6, 2026130.67133.55128.89129.55129.55-4.24%148,262
Mar 5, 2026141.27143.97134.95135.29135.29-4.33%202,420
Mar 4, 2026143.28143.90140.41141.41141.41-0.28%100,119
Mar 3, 2026141.19143.71138.50141.80141.80-2.72%159,499
Mar 2, 2026144.87148.04143.34145.77145.77-0.86%194,282
Feb 27, 2026148.32148.70144.54147.03147.03-0.74%239,379
Feb 26, 2026150.08152.66143.77148.13148.13-1.09%277,508
Feb 25, 2026157.58161.50146.91149.76149.76-5.40%241,621
Feb 24, 2026170.98176.40157.71158.31158.31-6.86%384,390
Feb 23, 2026172.56173.23166.30169.97169.97-2.56%217,289
Feb 20, 2026173.92176.04170.03174.44174.440.28%83,292
Feb 19, 2026172.31175.55169.55173.95173.95-0.29%112,428
Feb 18, 2026182.00183.01173.79174.45174.45-3.39%126,822
Feb 17, 2026180.10181.54175.90180.57180.570.69%170,897
Feb 13, 2026176.88181.69176.61179.34179.341.00%177,502
Feb 12, 2026179.36182.58175.58177.56177.56-0.12%170,837
Feb 11, 2026177.14179.39175.07177.77177.770.97%131,935
Feb 10, 2026173.01177.14172.58176.06176.062.98%158,743
Feb 9, 2026169.11171.17168.57170.97170.970.53%122,079
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