Quaker Chemical Corporati... (KWR)
NYSE: KWR
· Real-Time Price · USD
136.22
-1.94 (-1.40%)
At close: Aug 14, 2025, 3:59 PM
136.21
-0.01%
After-hours: Aug 14, 2025, 05:54 PM EDT
KWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 136.17 | 137.06 | 135.14 | 136.21 | n/a | -1.41% | 106,660 |
| 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 |
| Aug 7, 2025 | 126.52 | 127.52 | 124.67 | 126.33 | 126.33 | 1.31% | 191,635 |
| Aug 6, 2025 | 125.36 | 126.99 | 123.50 | 124.70 | 124.70 | -1.03% | 240,047 |
| Aug 5, 2025 | 123.51 | 126.73 | 122.43 | 126.00 | 126.00 | 3.00% | 202,908 |
| Aug 4, 2025 | 117.96 | 123.46 | 117.57 | 122.33 | 122.33 | 3.75% | 197,625 |
| Aug 1, 2025 | 113.16 | 122.32 | 111.42 | 117.91 | 117.91 | 3.05% | 376,900 |
| Jul 31, 2025 | 113.25 | 115.87 | 112.71 | 114.42 | 114.42 | -0.25% | 176,035 |
| Jul 30, 2025 | 118.63 | 118.63 | 113.94 | 114.71 | 114.71 | -3.26% | 188,238 |
| Jul 29, 2025 | 120.21 | 120.92 | 117.06 | 118.57 | 118.57 | -0.67% | 190,000 |
| Jul 28, 2025 | 121.70 | 121.70 | 118.78 | 119.37 | 119.37 | -2.24% | 115,519 |
| Jul 25, 2025 | 122.46 | 122.76 | 119.30 | 122.10 | 122.10 | 0.83% | 98,400 |
| Jul 24, 2025 | 123.85 | 124.37 | 120.26 | 121.09 | 121.09 | -3.55% | 109,400 |
| Jul 23, 2025 | 123.23 | 125.72 | 122.78 | 125.55 | 125.55 | 3.11% | 96,202 |
| Jul 22, 2025 | 118.16 | 122.99 | 117.95 | 121.76 | 121.76 | 3.50% | 140,904 |
| Jul 21, 2025 | 120.16 | 120.90 | 117.38 | 117.64 | 117.64 | -1.22% | 84,641 |
| Jul 18, 2025 | 123.19 | 123.61 | 118.26 | 119.09 | 119.09 | -2.17% | 148,800 |