Skip to main content
logo
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
137.41
-5.02 (-3.52%)
May 4, 2026, 4:00 PM EDT - Market closed

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 2026140.40140.97133.20137.41137.41-3.52%225,885
May 1, 2026140.47145.41135.80142.43142.434.81%405,382
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%107,994
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, 2026144.38145.52137.24137.31137.31-3.65%139,728
Apr 21, 2026140.89144.06139.56142.51142.510.66%151,158
Apr 20, 2026138.44141.88135.44141.57141.571.26%250,582
Apr 17, 2026135.45142.32133.83139.81139.816.93%203,248
Apr 16, 2026130.22132.90129.70130.75130.750.65%228,049
Apr 15, 2026128.02129.91126.03129.90129.391.40%133,216
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
Mar 12, 2026125.49127.19120.36120.92120.45-4.94%247,019
Mar 11, 2026128.34132.00125.43127.20126.70-2.06%159,889
Mar 10, 2026129.20134.81129.20129.87129.360.25%152,508
Mar 9, 2026126.40130.07124.39129.55129.04-185,727
Mar 6, 2026130.67133.55128.89129.55129.04-4.24%148,296
Mar 5, 2026141.27143.97134.95135.29134.76-4.33%202,421
Mar 4, 2026143.28143.90140.41141.41140.86-0.28%102,045
Mar 3, 2026141.19143.71138.50141.80141.25-2.72%159,528
Mar 2, 2026144.87148.04143.34145.77145.20-0.86%194,282
Feb 27, 2026148.32148.70144.54147.03146.46-0.74%240,797
Feb 26, 2026150.08152.66143.77148.13147.55-1.09%277,508
Feb 25, 2026157.58161.50146.91149.76149.17-5.40%241,621
Feb 24, 2026170.98176.40157.71158.31157.69-6.86%384,395
Feb 23, 2026172.56173.23166.30169.97169.31-2.56%217,294