Skip to main content
/
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
105.83
-0.11 (-0.10%)
May 1, 2025, 4:00 PM EDT - Market closed

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2025104.95105.83104.70105.83--0.10%154,737
Apr 30, 2025104.55106.30100.59105.94105.94-0.04%112,803
Apr 29, 2025104.61108.11103.74105.98105.980.78%174,614
Apr 28, 2025104.68107.22103.65105.16105.160.08%111,656
Apr 25, 2025102.64105.35102.05105.08105.08-0.54%138,048
Apr 24, 2025103.82105.99103.45105.65105.652.43%153,502
Apr 23, 2025107.00109.26102.08103.14103.14-0.49%214,856
Apr 22, 2025102.00104.18100.50103.65103.653.00%177,988
Apr 21, 2025100.12101.0298.26100.63100.63-0.95%123,150
Apr 17, 2025100.96102.72100.96101.60101.600.68%130,581
Apr 16, 2025102.16102.4698.90100.91100.91-1.85%138,620
Apr 15, 2025103.20103.72101.22102.81102.32-1.29%144,594
Apr 14, 2025107.22107.22101.68104.15103.65-1.63%246,027
Apr 11, 2025102.96106.39101.20105.88105.371.85%233,624
Apr 10, 2025108.31109.8899.46103.96103.46-6.53%241,011
Apr 9, 202596.17112.1596.17111.22110.6914.35%354,186
Apr 8, 2025104.46104.9995.9197.2696.80-4.55%267,479
Apr 7, 2025101.27110.7198.85101.90101.41-3.78%316,972
Apr 4, 2025107.92108.93104.25105.90105.39-5.29%333,727
Apr 3, 2025120.04120.04111.57111.82111.29-10.08%211,185
Apr 2, 2025121.44124.50119.57124.36123.770.56%129,654
Apr 1, 2025123.29124.63120.63123.67123.080.05%151,204
Mar 31, 2025124.03124.95122.02123.61123.02-1.51%183,422
Mar 28, 2025129.79130.71124.00125.50124.90-3.31%100,167
Mar 27, 2025131.91132.18128.01129.79129.17-1.62%132,603
Mar 26, 2025131.56133.17130.34131.93131.30-0.03%140,011
Mar 25, 2025132.00133.52129.71131.97131.340.58%187,177
Mar 24, 2025131.37131.84129.32131.21130.581.49%158,812
Mar 21, 2025127.43129.83125.50129.28128.66-0.11%298,869
Mar 20, 2025128.33130.40128.33129.42128.80-0.51%113,720
Mar 19, 2025129.93131.49127.48130.08129.460.35%157,363
Mar 18, 2025127.15130.61126.23129.63129.012.34%187,431
Mar 17, 2025127.51129.68125.80126.67126.06-1.40%288,184
Mar 14, 2025132.46133.27128.26128.47127.86-1.46%161,342
Mar 13, 2025130.18132.03128.02130.38129.760.12%115,079
Mar 12, 2025132.94134.02129.93130.23129.61-2.18%138,822
Mar 11, 2025137.40137.49132.41133.13132.49-2.06%142,093
Mar 10, 2025138.15142.52135.78135.93135.28-2.15%143,133
Mar 7, 2025140.02141.96137.72138.91138.25-0.94%92,000
Mar 6, 2025136.93141.06136.65140.23139.562.10%98,184
Mar 5, 2025134.40138.53134.09137.34136.683.17%414,449
Mar 4, 2025131.42135.57130.93133.12132.48-0.25%119,501
Mar 3, 2025140.44141.39132.97133.46132.82-4.00%175,084
Feb 28, 2025139.02141.22136.90139.02138.36-147,589
Feb 27, 2025137.69141.56137.09139.02138.360.68%99,341
Feb 26, 2025143.28143.85137.91138.08137.42-4.38%140,299
Feb 25, 2025142.45148.10139.15144.41143.722.61%233,828
Feb 24, 2025143.11143.69140.18140.74140.07-0.66%138,913
Feb 21, 2025147.26147.26141.54141.68141.00-2.55%153,776
Feb 20, 2025143.60145.96141.57145.39144.701.54%169,700