Skip to main content
logo
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
170.72
-0.71 (-0.41%)
At close: Aug 14, 2026, 4:00 PM EDT
170.72
0.00 (0.00%)
After-hours: Aug 14, 2026, 4:10 PM EDT

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026169.98172.61167.83171.41--0.01%111,930
Aug 13, 2026170.12172.43169.54171.43171.431.51%121,076
Aug 12, 2026172.83174.50168.39168.88168.88-1.18%173,827
Aug 11, 2026173.52175.14170.66170.90170.90-0.56%140,797
Aug 10, 2026168.17172.13167.73171.87171.871.13%134,089
Aug 7, 2026167.62173.30167.62169.95169.951.58%167,679
Aug 6, 2026171.67173.35166.82167.31167.31-2.17%151,121
Aug 5, 2026172.54174.82170.73171.02171.02-1.29%119,737
Aug 4, 2026169.45175.07156.34173.26173.263.25%170,127
Aug 3, 2026165.00173.77165.00167.81167.814.54%155,220
Jul 31, 2026158.53167.64158.53160.52160.523.61%279,238
Jul 30, 2026152.63159.95148.59154.92154.924.12%240,971
Jul 29, 2026153.36153.36146.46148.79148.79-3.38%133,756
Jul 28, 2026153.83157.55153.08153.99153.991.58%103,075
Jul 27, 2026153.70154.70149.45151.60151.600.11%123,072
Jul 24, 2026149.93152.18149.20151.43151.431.75%121,768
Jul 23, 2026148.94151.70147.70148.82148.82-2.21%145,840
Jul 22, 2026151.35154.40148.76152.19152.190.84%133,594
Jul 21, 2026148.15151.14147.00150.92150.921.95%85,351
Jul 20, 2026151.02151.02137.18148.04148.04-1.71%106,614
Jul 17, 2026152.17153.81149.96150.61150.61-2.36%103,581
Jul 16, 2026152.02155.88151.95154.76154.251.82%112,432
Jul 15, 2026150.59152.46149.49151.99151.491.35%89,962
Jul 14, 2026149.21150.33147.65149.96149.471.34%84,690
Jul 13, 2026148.70150.46147.02147.98147.49-0.13%113,882
Jul 10, 2026145.93152.11145.93148.17147.680.60%174,746
Jul 9, 2026148.73150.65146.54147.29146.81-0.16%161,549
Jul 8, 2026154.82154.82144.57147.52147.04-3.84%192,365
Jul 7, 2026158.38159.36152.88153.41152.91-3.78%235,538
Jul 6, 2026160.79161.96157.34159.43158.91-1.07%179,380
Jul 2, 2026162.11163.48159.10161.16160.63-0.06%139,977
Jul 1, 2026158.00162.50156.20161.25160.721.50%153,028
Jun 30, 2026158.08162.20157.00158.87158.351.40%204,652
Jun 29, 2026159.62159.62152.41156.68156.17-2.46%182,793
Jun 26, 2026155.70160.73152.74160.63160.102.58%683,854
Jun 25, 2026153.70156.70153.54156.59156.081.91%105,677
Jun 24, 2026146.19154.10146.19153.66153.164.88%214,148
Jun 23, 2026148.76151.87146.35146.51146.03-2.48%120,762
Jun 22, 2026149.15151.13148.48150.24149.750.04%118,437
Jun 18, 2026149.32151.38148.23150.18149.691.40%200,755
Jun 17, 2026149.44150.33146.77148.11147.62-0.52%157,602
Jun 16, 2026147.27150.29147.27148.89148.401.10%136,959
Jun 15, 2026146.52149.72143.35147.27146.791.95%103,293
Jun 12, 2026145.60146.54143.28144.46143.990.69%187,753
Jun 11, 2026139.12143.52138.22143.47143.004.97%119,176
Jun 10, 2026143.99144.94136.35136.68136.23-4.38%179,660
Jun 9, 2026145.80147.12140.20142.94142.47-0.19%195,357
Jun 8, 2026142.70144.58141.71143.21142.741.79%139,663
Jun 5, 2026140.00143.13139.71140.69140.23-142,115
Jun 4, 2026141.98143.94138.51140.69140.23-1.02%158,320