Skip to main content
logo
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
141.84
+2.71 (1.95%)
At close: May 22, 2026, 4:00 PM EDT
141.83
-0.01 (-0.01%)
After-hours: May 22, 2026, 7:47 PM EDT

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026137.83142.49137.83141.84141.841.95%117,866
May 21, 2026139.14141.50136.59139.13139.13-0.83%158,306
May 20, 2026134.69140.38134.00140.30140.304.69%138,492
May 19, 2026134.63135.68130.36134.02134.02-1.65%170,060
May 18, 2026138.38140.37135.35136.27136.27-1.25%200,069
May 15, 2026139.45141.45137.29137.99137.99-3.23%141,751
May 14, 2026142.76150.26142.17142.60142.600.43%146,820
May 13, 2026140.12142.02138.44141.99141.991.46%128,259
May 12, 2026143.01143.01137.44139.95139.95-2.36%177,684
May 11, 2026149.33150.58142.60143.33143.33-2.85%148,321
May 8, 2026144.30147.75143.36147.54147.543.22%87,580
May 7, 2026143.66145.99142.44142.94142.940.76%143,181
May 6, 2026142.85144.98140.32141.86141.861.26%131,644
May 5, 2026138.40141.80136.55140.10140.101.96%141,595
May 4, 2026140.40140.97133.20137.41137.41-3.52%225,885
May 1, 2026140.47145.41135.80142.43142.434.81%405,506
Apr 30, 2026134.37137.55131.35135.89135.891.98%243,931
Apr 29, 2026137.84139.96133.22133.25133.25-4.32%130,575
Apr 28, 2026141.40141.40137.46139.27139.27-0.94%119,973
Apr 27, 2026142.73142.95139.95140.59140.59-0.18%126,107
Apr 24, 2026138.11141.90136.16140.84140.841.77%168,467
Apr 23, 2026137.49139.35134.00138.39138.390.79%138,003
Apr 22, 2026144.38145.52137.21137.31137.31-3.65%213,025
Apr 21, 2026140.89144.06139.56142.51142.510.66%151,174
Apr 20, 2026138.44141.88135.44141.57141.571.26%250,582
Apr 17, 2026135.45142.32133.83139.81139.816.93%203,424
Apr 16, 2026130.22132.90129.70130.75130.751.05%228,053
Apr 15, 2026128.02129.91126.03129.90129.391.40%133,242
Apr 14, 2026128.14128.53126.07128.11127.610.53%157,167
Apr 13, 2026126.69131.17122.86127.43126.930.26%254,670
Apr 10, 2026131.35131.35127.03127.10126.60-2.52%150,640
Apr 9, 2026126.70130.96126.70130.38129.871.34%110,427
Apr 8, 2026123.40130.99123.07128.65128.155.19%183,403
Apr 7, 2026120.13122.73119.44122.30121.821.55%159,886
Apr 6, 2026118.76120.62114.32120.43119.96-0.12%228,124
Apr 2, 2026122.45125.54119.52120.57120.10-2.76%227,313
Apr 1, 2026125.97126.15123.09123.99123.51-0.19%199,783
Mar 31, 2026126.19127.69122.10124.23123.74-0.20%172,291
Mar 30, 2026125.92127.16123.91124.48123.99-0.22%142,049
Mar 27, 2026125.58127.58124.23124.76124.27-1.06%118,634
Mar 26, 2026125.86127.60125.03126.10125.61-0.14%168,559
Mar 25, 2026122.79127.40122.31126.28125.794.01%129,401
Mar 24, 2026115.72124.20115.58121.41120.942.69%170,386
Mar 23, 2026118.66125.20117.98118.23117.773.04%186,837
Mar 20, 2026121.81122.00112.18114.74114.29-5.23%338,932
Mar 19, 2026118.36123.46117.05121.07120.600.47%202,700
Mar 18, 2026120.90122.31118.09120.50120.03-0.15%185,336
Mar 17, 2026117.38120.70116.71120.68120.213.16%192,020
Mar 16, 2026120.15120.50116.85116.98116.52-1.24%184,925
Mar 13, 2026123.00124.31117.96118.45117.99-2.04%220,348