Skip to main content
logo
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
133.28
+4.03 (3.12%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025129.08133.90129.00133.28133.283.12%123,572
Sep 25, 2025131.75131.95129.08129.25129.25-2.91%96,365
Sep 24, 2025135.78135.78132.84133.13133.13-1.65%75,340
Sep 23, 2025138.98140.20134.26135.36135.36-2.03%95,108
Sep 22, 2025138.46139.14137.31138.17138.17-0.49%67,073
Sep 19, 2025143.06143.06138.56138.85138.85-2.94%183,039
Sep 18, 2025141.93144.36140.77143.05143.052.23%90,305
Sep 17, 2025139.50144.11138.28139.93139.93-0.21%141,696
Sep 16, 2025140.30140.54138.35140.22140.220.13%113,249
Sep 15, 2025142.33142.33140.00140.04140.04-1.08%90,430
Sep 12, 2025141.85142.02139.36141.57141.57-0.43%93,265
Sep 11, 2025136.95142.99136.95142.18142.182.15%152,803
Sep 10, 2025141.12141.36137.78139.19139.19-0.98%139,010
Sep 9, 2025144.06144.06139.61140.57140.57-2.31%122,587
Sep 8, 2025144.05144.59141.08143.90143.90-0.37%138,925
Sep 5, 2025141.86145.69140.84144.44144.442.35%147,071
Sep 4, 2025135.96141.26134.70141.13141.134.80%141,087
Sep 3, 2025139.97141.49132.21134.67134.67-4.60%248,944
Sep 2, 2025143.39143.39140.68141.17141.17-2.69%138,418
Aug 29, 2025146.09146.59143.83145.07145.07-0.20%219,581
Aug 28, 2025145.88146.12142.93145.36145.360.39%91,972
Aug 27, 2025143.49145.39141.50144.79144.790.61%128,880
Aug 26, 2025144.95148.80142.97143.91143.91-0.64%252,934
Aug 25, 2025144.38145.37143.25144.83144.830.08%127,715
Aug 22, 2025138.14145.90136.33144.72144.725.70%189,572
Aug 21, 2025135.46137.24134.72136.91136.91-0.05%54,485
Aug 20, 2025136.58137.68135.18136.98136.98-0.59%81,614
Aug 19, 2025137.88138.27135.37137.79137.790.78%68,171
Aug 18, 2025135.95137.96135.77136.72136.720.97%53,104
Aug 15, 2025136.98136.98134.79135.40135.40-0.59%82,765
Aug 14, 2025136.17137.06135.14136.21136.21-1.41%132,523
Aug 13, 2025135.00138.55134.10138.16138.164.48%126,813
Aug 12, 2025127.34132.84126.83132.24132.244.10%182,438
Aug 11, 2025127.48129.47125.78127.03127.030.15%192,103
Aug 8, 2025125.85128.87124.76126.84126.840.40%147,676
Aug 7, 2025126.52127.52124.67126.33126.331.31%191,635
Aug 6, 2025125.36126.99123.50124.70124.70-1.03%240,047
Aug 5, 2025123.51126.73122.43126.00126.003.00%202,908
Aug 4, 2025117.96123.46117.57122.33122.333.75%197,625
Aug 1, 2025113.16122.32111.42117.91117.913.05%376,891
Jul 31, 2025113.25115.87112.71114.42114.42-0.25%176,035
Jul 30, 2025118.63118.63113.94114.71114.71-3.26%188,238
Jul 29, 2025120.21120.92117.06118.57118.57-0.67%189,961
Jul 28, 2025121.70121.70118.78119.37119.37-2.24%115,519
Jul 25, 2025122.46122.76119.30122.10122.100.83%98,393
Jul 24, 2025123.85124.37120.26121.09121.09-3.55%109,357
Jul 23, 2025123.23125.72122.78125.55125.553.11%96,202
Jul 22, 2025118.16122.99117.95121.76121.763.50%140,904
Jul 21, 2025120.16120.90117.38117.64117.64-1.22%84,641
Jul 18, 2025123.19123.61118.26119.09119.09-2.17%148,773