Quaker Chemical Corporati... (KWR)
NYSE: KWR
· Real-Time Price · USD
144.44
3.31 (2.35%)
At close: Sep 05, 2025, 3:59 PM
144.44
0.00%
After-hours: Sep 05, 2025, 05:29 PM EDT
KWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 141.86 | 145.69 | 140.84 | 144.44 | 144.44 | 2.35% | 147,071 |
| Sep 4, 2025 | 135.96 | 141.26 | 134.70 | 141.13 | 141.13 | 4.80% | 141,100 |
| Sep 3, 2025 | 139.97 | 141.49 | 132.21 | 134.67 | 134.67 | -4.60% | 249,000 |
| Sep 2, 2025 | 143.39 | 143.39 | 140.68 | 141.17 | 141.17 | -2.69% | 138,418 |
| Aug 29, 2025 | 146.09 | 146.59 | 143.83 | 145.07 | 145.07 | -0.20% | 219,600 |
| Aug 28, 2025 | 145.88 | 146.12 | 142.93 | 145.36 | 145.36 | 0.39% | 92,000 |
| Aug 27, 2025 | 143.49 | 145.39 | 141.50 | 144.79 | 144.79 | 0.61% | 128,900 |
| Aug 26, 2025 | 144.95 | 148.80 | 142.97 | 143.91 | 143.91 | -0.64% | 252,934 |
| Aug 25, 2025 | 144.38 | 145.37 | 143.25 | 144.83 | 144.83 | 0.08% | 127,715 |
| Aug 22, 2025 | 138.14 | 145.90 | 136.32 | 144.72 | 144.72 | 5.70% | 189,600 |
| Aug 21, 2025 | 135.46 | 137.24 | 134.72 | 136.91 | 136.91 | -0.05% | 54,500 |
| Aug 20, 2025 | 136.58 | 137.68 | 135.18 | 136.98 | 136.98 | -0.59% | 81,614 |
| Aug 19, 2025 | 137.88 | 138.26 | 135.37 | 137.79 | 137.79 | 0.78% | 68,200 |
| Aug 18, 2025 | 135.95 | 137.96 | 135.77 | 136.72 | 136.72 | 0.97% | 53,104 |
| Aug 15, 2025 | 136.98 | 136.98 | 134.79 | 135.40 | 135.40 | -0.59% | 82,800 |
| Aug 14, 2025 | 136.17 | 137.06 | 135.14 | 136.21 | 136.21 | -1.41% | 132,523 |
| Aug 13, 2025 | 135.00 | 138.54 | 134.10 | 138.16 | 138.16 | 4.48% | 126,813 |
| Aug 12, 2025 | 127.34 | 132.84 | 126.83 | 132.24 | 132.24 | 4.10% | 182,438 |
| Aug 11, 2025 | 127.48 | 129.47 | 125.78 | 127.03 | 127.03 | 0.15% | 192,103 |
| Aug 8, 2025 | 125.85 | 128.87 | 124.76 | 126.84 | 126.84 | 0.40% | 147,700 |