Skip to main content
logo
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
149.59
+1.54 (1.04%)
At close: Nov 3, 2026, 4:00 PM EST
151.00
+1.41 (0.94%)
Pre-market: Nov 4, 2026, 4:25 AM EST

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026148.38152.08145.82149.59149.591.04%213,178
Nov 2, 2026153.31154.90147.62148.05148.05-1.92%233,481
Oct 30, 2026164.21164.21149.94150.95150.95-4.38%250,993
Oct 29, 2026158.01159.65156.50157.87157.870.61%164,150
Oct 28, 2026159.01159.01154.89156.92156.92-0.11%166,657
Oct 27, 2026155.81158.31154.50157.09157.091.43%151,829
Oct 26, 2026156.79157.68154.80154.87154.87-0.67%143,467
Oct 23, 2026154.73156.01153.20155.91155.91-0.42%131,240
Oct 22, 2026154.77157.09154.73156.56156.56-0.07%132,529
Oct 21, 2026159.47159.47155.57156.67156.67-0.82%161,615
Oct 20, 2026155.81159.89155.57157.97157.970.95%109,050
Oct 19, 2026157.15157.40154.73156.48156.48-0.31%152,378
Oct 16, 2026157.83159.52155.60156.96156.96-0.67%125,220
Oct 15, 2026159.79160.99155.96158.55158.020.08%109,634
Oct 14, 2026159.40160.30157.12158.43157.90-1.49%116,333
Oct 13, 2026157.72161.13157.72160.82160.282.47%96,663
Oct 12, 2026155.16157.63152.36156.95156.430.64%111,812
Oct 9, 2026158.36158.36155.41155.95155.43-1.37%75,469
Oct 8, 2026155.81159.07155.00158.11157.580.50%198,016
Oct 7, 2026158.28160.56157.12157.33156.80-2.33%179,649
Oct 6, 2026162.36162.60159.66161.08160.540.02%100,891
Oct 5, 2026160.57162.42159.30161.05160.510.20%192,817
Oct 2, 2026160.78163.69159.99160.73160.191.48%158,677
Oct 1, 2026156.39159.40154.89158.39157.860.40%107,661
Sep 30, 2026157.62159.92156.73157.76157.23-0.16%194,589
Sep 29, 2026161.98161.98156.00158.02157.49-1.47%206,170
Sep 28, 2026160.92163.55160.28160.38159.84-1.88%104,281
Sep 25, 2026160.19163.79159.72163.45162.902.50%107,615
Sep 24, 2026157.83160.26157.27159.47158.940.38%109,450
Sep 23, 2026156.47160.09156.47158.86158.33-0.38%84,384
Sep 22, 2026158.32161.24158.15159.47158.942.61%150,601
Sep 21, 2026156.06156.88153.94155.42154.900.65%183,121
Sep 18, 2026155.41155.41152.10154.42153.90-0.85%268,704
Sep 17, 2026157.15157.94154.95155.75155.231.14%133,639
Sep 16, 2026155.20156.99152.71153.99153.48-0.38%112,611
Sep 15, 2026154.81156.96151.96154.57154.050.57%123,384
Sep 14, 2026153.69156.15153.30153.69153.18-1.62%135,342
Sep 11, 2026158.09158.09153.90156.22155.700.79%215,127
Sep 10, 2026153.91156.52152.51155.00154.48-0.05%220,443
Sep 9, 2026160.23160.23154.60155.08154.56-3.58%120,464
Sep 8, 2026161.90162.45159.66160.84160.30-0.41%108,074
Sep 4, 2026158.82161.53158.27161.50160.960.73%109,804
Sep 3, 2026165.50168.01159.55160.33159.79-1.54%200,667
Sep 2, 2026163.78167.02162.68162.83162.290.39%141,714
Sep 1, 2026164.77165.04161.48162.20161.66-2.17%194,823
Aug 31, 2026166.90166.90163.37165.80165.25-0.07%128,978
Aug 28, 2026163.57171.17163.57165.91165.360.97%201,590
Aug 27, 2026163.56165.91162.22164.31163.76-0.25%82,934
Aug 26, 2026165.29167.61163.76164.72164.17-0.01%132,526
Aug 25, 2026164.11165.59161.06164.74164.191.59%118,184