Skip to main content
logo
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
128.11
+0.68 (0.53%)
At close: Apr 14, 2026, 4:00 PM EDT
127.27
-0.84 (-0.65%)
After-hours: Apr 14, 2026, 7:00 PM EDT

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026128.14128.53126.07128.11128.110.53%156,725
Apr 13, 2026126.69131.17122.86127.43127.430.26%254,670
Apr 10, 2026131.35131.35127.03127.10127.10-2.52%150,640
Apr 9, 2026126.70130.96126.70130.38130.381.34%110,427
Apr 8, 2026123.40130.99123.07128.65128.655.19%183,401
Apr 7, 2026120.13122.73119.44122.30122.301.55%159,886
Apr 6, 2026118.76120.62114.32120.43120.43-0.12%228,124
Apr 2, 2026122.45125.54119.52120.57120.57-2.76%227,313
Apr 1, 2026125.97126.15123.09123.99123.99-0.19%199,783
Mar 31, 2026126.19127.69122.10124.23124.23-0.20%172,291
Mar 30, 2026125.92127.16123.91124.48124.48-0.22%142,037
Mar 27, 2026125.58127.58124.23124.76124.76-1.06%118,634
Mar 26, 2026125.86127.60125.03126.10126.10-0.14%168,559
Mar 25, 2026122.79127.40122.31126.28126.284.01%129,401
Mar 24, 2026115.72124.20115.58121.41121.412.69%170,386
Mar 23, 2026118.66125.20117.98118.23118.233.04%186,837
Mar 20, 2026121.81122.00112.18114.74114.74-5.23%335,855
Mar 19, 2026118.36123.46117.05121.07121.070.47%201,797
Mar 18, 2026120.90122.31118.09120.50120.50-0.15%185,336
Mar 17, 2026117.38120.70116.71120.68120.683.16%192,020
Mar 16, 2026120.15120.50116.85116.98116.98-1.24%184,921
Mar 13, 2026123.00124.31117.96118.45118.45-2.04%220,348
Mar 12, 2026125.49127.19120.36120.92120.92-4.94%246,969
Mar 11, 2026128.34132.00125.43127.20127.20-2.06%159,874
Mar 10, 2026129.20134.81129.20129.87129.870.25%144,026
Mar 9, 2026126.40130.07124.39129.55129.55-185,727
Mar 6, 2026130.67133.55128.89129.55129.55-4.24%148,262
Mar 5, 2026141.27143.97134.95135.29135.29-4.33%202,420
Mar 4, 2026143.28143.90140.41141.41141.41-0.28%100,119
Mar 3, 2026141.19143.71138.50141.80141.80-2.72%159,499
Mar 2, 2026144.87148.04143.34145.77145.77-0.86%194,282
Feb 27, 2026148.32148.70144.54147.03147.03-0.74%239,379
Feb 26, 2026150.08152.66143.77148.13148.13-1.09%277,508
Feb 25, 2026157.58161.50146.91149.76149.76-5.40%241,621
Feb 24, 2026170.98176.40157.71158.31158.31-6.86%384,390
Feb 23, 2026172.56173.23166.30169.97169.97-2.56%217,289
Feb 20, 2026173.92176.04170.03174.44174.440.28%83,292
Feb 19, 2026172.31175.55169.55173.95173.95-0.29%112,428
Feb 18, 2026182.00183.01173.79174.45174.45-3.39%126,822
Feb 17, 2026180.10181.54175.90180.57180.570.69%170,897
Feb 13, 2026176.88181.69176.61179.34179.341.00%177,502
Feb 12, 2026179.36182.58175.58177.56177.56-0.12%170,837
Feb 11, 2026177.14179.39175.07177.77177.770.97%131,935
Feb 10, 2026173.01177.14172.58176.06176.062.98%158,743
Feb 9, 2026169.11171.17168.57170.97170.970.53%122,079
Feb 6, 2026171.00175.05170.00170.07170.070.08%212,637
Feb 5, 2026169.41171.12164.43169.94169.94-0.33%154,595
Feb 4, 2026164.80174.60164.80170.50170.504.94%309,864
Feb 3, 2026157.38162.83157.38162.47162.473.35%152,646
Feb 2, 2026153.65157.58152.24157.21157.212.26%162,043