Quaker Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	148.32	148.70	144.54	147.03	147.03	-0.74%	239,379
Feb 26, 2026	150.08	152.66	143.77	148.13	148.13	-1.09%	277,508
Feb 25, 2026	157.58	161.50	146.91	149.76	149.76	-5.40%	241,621
Feb 24, 2026	170.98	176.40	157.71	158.31	158.31	-6.86%	384,390
Feb 23, 2026	172.56	173.23	166.30	169.97	169.97	-2.56%	217,289
Feb 20, 2026	173.92	176.04	170.03	174.44	174.44	0.28%	83,292
Feb 19, 2026	172.31	175.55	169.55	173.95	173.95	-0.29%	112,428
Feb 18, 2026	182.00	183.01	173.79	174.45	174.45	-3.39%	126,822
Feb 17, 2026	180.10	181.54	175.90	180.57	180.57	0.69%	170,897
Feb 13, 2026	176.88	181.69	176.61	179.34	179.34	1.00%	177,502
Feb 12, 2026	179.36	182.58	175.58	177.56	177.56	-0.12%	170,837
Feb 11, 2026	177.14	179.39	175.07	177.77	177.77	0.97%	131,935
Feb 10, 2026	173.01	177.14	172.58	176.06	176.06	2.98%	158,743
Feb 9, 2026	169.11	171.17	168.57	170.97	170.97	0.53%	122,079
Feb 6, 2026	171.00	175.05	170.00	170.07	170.07	0.08%	212,637
Feb 5, 2026	169.41	171.12	164.43	169.94	169.94	-0.33%	154,595
Feb 4, 2026	164.80	174.60	164.80	170.50	170.50	4.94%	309,864
Feb 3, 2026	157.38	162.83	157.38	162.47	162.47	3.35%	152,646
Feb 2, 2026	153.65	157.58	152.24	157.21	157.21	2.26%	162,043
Jan 30, 2026	153.39	156.05	151.60	153.74	153.74	-0.74%	140,872
Jan 29, 2026	153.05	155.25	151.00	154.89	154.89	2.40%	83,628
Jan 28, 2026	151.97	151.97	149.00	151.26	151.26	0.67%	75,852
Jan 27, 2026	155.62	155.62	149.66	150.26	150.26	-3.23%	100,563
Jan 26, 2026	155.78	156.06	152.52	155.27	155.27	-0.33%	118,134
Jan 23, 2026	159.39	159.39	153.66	155.78	155.78	-2.88%	84,482
Jan 22, 2026	160.00	161.95	158.55	160.40	160.40	0.76%	67,479
Jan 21, 2026	153.28	160.80	152.34	159.19	159.19	5.96%	114,184
Jan 20, 2026	154.82	156.74	149.96	150.23	150.23	-4.91%	120,295
Jan 16, 2026	159.07	159.55	156.79	157.98	157.98	-1.75%	124,880
Jan 15, 2026	158.91	162.10	157.16	160.80	160.29	1.77%	110,913
Jan 14, 2026	154.45	158.31	151.87	158.00	157.50	2.86%	113,756
Jan 13, 2026	152.81	154.08	151.00	153.61	153.12	1.25%	140,663
Jan 12, 2026	150.85	153.32	148.98	151.71	151.23	0.40%	93,594
Jan 9, 2026	149.38	152.41	148.07	151.10	150.62	1.31%	126,425
Jan 8, 2026	142.39	149.20	142.39	149.15	148.68	3.43%	78,402
Jan 7, 2026	146.47	146.87	141.72	144.20	143.74	-1.17%	90,452
Jan 6, 2026	141.10	146.04	140.22	145.90	145.44	2.93%	154,717
Jan 5, 2026	138.06	144.14	138.06	141.75	141.30	2.01%	145,943
Jan 2, 2026	138.04	139.83	137.27	138.96	138.52	1.20%	112,694
Dec 31, 2025	139.11	139.11	136.34	137.31	136.88	-1.20%	101,258
Dec 30, 2025	143.14	143.40	138.45	138.98	138.54	-3.12%	143,211
Dec 29, 2025	144.24	144.66	142.87	143.45	143.00	-0.76%	118,987
Dec 26, 2025	142.67	145.30	141.45	144.55	144.09	1.13%	71,645
Dec 24, 2025	143.91	144.87	141.58	142.93	142.48	-0.48%	109,538
Dec 23, 2025	143.12	146.03	141.73	143.62	143.17	-0.01%	176,610
Dec 22, 2025	145.51	147.03	143.05	143.64	143.19	-0.87%	144,975
Dec 19, 2025	142.93	144.90	142.16	144.90	144.44	0.72%	317,658
Dec 18, 2025	140.54	146.16	138.65	143.87	143.42	2.88%	189,480
Dec 17, 2025	136.69	141.85	136.69	139.84	139.40	1.77%	195,213
Dec 16, 2025	139.22	139.90	136.34	137.41	136.98	-1.12%	104,503