Quaker Chemical Corporation (KWR)

NYSE: KWR · Real-Time Price · USD

161.16

-0.09 (-0.06%)

At close: Jul 2, 2026, 4:00 PM EDT

161.12

-0.04 (-0.02%)

After-hours: Jul 2, 2026, 7:00 PM EDT

Quaker Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	162.11	163.48	159.10	161.16	161.16	-0.06%	139,977
Jul 1, 2026	158.00	162.50	156.20	161.25	161.25	1.50%	153,028
Jun 30, 2026	158.08	162.20	157.00	158.87	158.87	1.40%	204,639
Jun 29, 2026	159.62	159.62	152.41	156.68	156.68	-2.46%	182,713
Jun 26, 2026	155.70	160.73	152.74	160.63	160.63	2.58%	678,697
Jun 25, 2026	153.70	156.70	153.54	156.59	156.59	1.91%	105,677
Jun 24, 2026	146.19	154.10	146.19	153.66	153.66	4.88%	214,132
Jun 23, 2026	148.76	151.87	146.35	146.51	146.51	-2.48%	120,762
Jun 22, 2026	149.15	151.13	148.48	150.24	150.24	0.04%	118,407
Jun 18, 2026	149.32	151.38	148.23	150.18	150.18	1.40%	164,265
Jun 17, 2026	149.44	150.33	146.77	148.11	148.11	-0.52%	157,602
Jun 16, 2026	147.27	150.29	147.27	148.89	148.89	1.10%	136,942
Jun 15, 2026	146.52	149.72	143.35	147.27	147.27	1.95%	103,293
Jun 12, 2026	145.60	146.54	143.28	144.46	144.46	0.69%	187,753
Jun 11, 2026	139.12	143.52	138.22	143.47	143.47	4.97%	119,159
Jun 10, 2026	143.99	144.94	136.35	136.68	136.68	-4.38%	179,660
Jun 9, 2026	145.80	147.12	140.20	142.94	142.94	-0.19%	195,357
Jun 8, 2026	142.70	144.58	141.71	143.21	143.21	1.79%	139,573
Jun 5, 2026	140.00	143.13	139.71	140.69	140.69	-	141,608
Jun 4, 2026	141.98	143.94	138.51	140.69	140.69	-1.02%	158,319
Jun 3, 2026	144.24	145.91	141.67	142.14	142.14	-1.46%	139,422
Jun 2, 2026	142.26	145.29	142.23	144.24	144.24	1.21%	91,853
Jun 1, 2026	144.19	145.35	138.36	142.51	142.51	-0.71%	117,755
May 29, 2026	144.96	148.89	142.74	143.53	143.53	-2.32%	185,039
May 28, 2026	146.19	148.64	142.86	146.94	146.94	-0.22%	125,827
May 27, 2026	148.28	149.11	146.08	147.27	147.27	0.81%	87,738
May 26, 2026	143.65	148.16	143.65	146.09	146.09	3.00%	165,269
May 22, 2026	137.83	142.49	137.83	141.84	141.84	1.95%	117,866
May 21, 2026	139.14	141.50	136.59	139.13	139.13	-0.83%	158,306
May 20, 2026	134.69	140.38	134.00	140.30	140.30	4.69%	138,492
May 19, 2026	134.63	135.68	130.36	134.02	134.02	-1.65%	170,060
May 18, 2026	138.38	140.37	135.35	136.27	136.27	-1.25%	200,069
May 15, 2026	139.45	141.45	137.29	137.99	137.99	-3.23%	141,751
May 14, 2026	142.76	150.26	142.17	142.60	142.60	0.43%	146,820
May 13, 2026	140.12	142.02	138.44	141.99	141.99	1.46%	128,259
May 12, 2026	143.01	143.01	137.44	139.95	139.95	-2.36%	177,684
May 11, 2026	149.33	150.58	142.60	143.33	143.33	-2.85%	148,321
May 8, 2026	144.30	147.75	143.36	147.54	147.54	3.22%	87,580
May 7, 2026	143.66	145.99	142.44	142.94	142.94	0.76%	143,181
May 6, 2026	142.85	144.98	140.32	141.86	141.86	1.26%	131,644
May 5, 2026	138.40	141.80	136.55	140.10	140.10	1.96%	141,595
May 4, 2026	140.40	140.97	133.20	137.41	137.41	-3.52%	225,885
May 1, 2026	140.47	145.41	135.80	142.43	142.43	4.81%	405,506
Apr 30, 2026	134.37	137.55	131.35	135.89	135.89	1.98%	243,931
Apr 29, 2026	137.84	139.96	133.22	133.25	133.25	-4.32%	130,575
Apr 28, 2026	141.40	141.40	137.46	139.27	139.27	-0.94%	119,973
Apr 27, 2026	142.73	142.95	139.95	140.59	140.59	-0.18%	126,107
Apr 24, 2026	138.11	141.90	136.16	140.84	140.84	1.77%	168,467
Apr 23, 2026	137.49	139.35	134.00	138.39	138.39	0.79%	138,003
Apr 22, 2026	144.38	145.52	137.21	137.31	137.31	-3.65%	213,025