Skip to main content
logo
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
160.33
-2.50 (-1.54%)
At close: Sep 3, 2026, 4:00 PM EDT
160.52
+0.19 (0.12%)
After-hours: Sep 3, 2026, 7:30 PM EDT

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2026165.50168.01159.55160.33160.33-1.54%198,499
Sep 2, 2026163.78167.02162.68162.83162.830.39%137,605
Sep 1, 2026164.77165.04161.48162.20162.20-2.17%140,521
Aug 31, 2026166.90166.90163.37165.80165.80-0.07%128,977
Aug 28, 2026163.57171.17163.57165.91165.910.97%201,588
Aug 27, 2026163.56165.91162.22164.31164.31-0.25%82,285
Aug 26, 2026165.29167.61163.76164.72164.72-0.01%132,526
Aug 25, 2026164.11165.59161.06164.74164.741.59%118,183
Aug 24, 2026160.95165.05160.95162.16162.16-0.53%107,824
Aug 21, 2026163.49167.84162.12163.02163.02-1.10%137,017
Aug 20, 2026164.46167.73163.26164.83164.83-1.33%187,420
Aug 19, 2026167.49171.30164.69167.05167.051.31%155,116
Aug 18, 2026168.93171.16163.67164.89164.89-2.98%158,238
Aug 17, 2026169.20171.00167.01169.96169.96-0.45%171,242
Aug 14, 2026169.98172.61167.83170.72170.72-0.41%134,652
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