Quaker Chemical Corporati... (KWR)
123.11
-2.39 (-1.90%)
At close: Mar 31, 2025, 12:10 PM
Quaker Chemical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 129.79 | 130.71 | 124.00 | 125.50 | -4.29 | -3.31% | 100,151 |
| Mar 27, 2025 | 131.91 | 132.18 | 128.01 | 129.79 | -2.14 | -1.62% | 132,603 |
| Mar 26, 2025 | 131.56 | 133.17 | 130.34 | 131.93 | -0.04 | -0.03% | 140,011 |
| Mar 25, 2025 | 132.00 | 133.52 | 129.71 | 131.97 | 0.76 | 0.58% | 187,200 |
| Mar 24, 2025 | 131.37 | 131.84 | 129.32 | 131.21 | 1.93 | 1.49% | 158,812 |
| Mar 21, 2025 | 127.43 | 129.83 | 125.50 | 129.28 | -0.14 | -0.11% | 298,900 |
| Mar 20, 2025 | 128.33 | 130.40 | 128.32 | 129.42 | -0.66 | -0.51% | 113,720 |
| Mar 19, 2025 | 129.93 | 131.49 | 127.48 | 130.08 | 0.45 | 0.35% | 157,400 |
| Mar 18, 2025 | 127.15 | 130.60 | 126.23 | 129.63 | 2.96 | 2.34% | 187,431 |
| Mar 17, 2025 | 127.51 | 129.68 | 125.80 | 126.67 | -1.80 | -1.40% | 288,200 |
| Mar 14, 2025 | 132.46 | 133.27 | 128.26 | 128.47 | -1.91 | -1.46% | 161,342 |
| Mar 13, 2025 | 130.18 | 132.03 | 128.02 | 130.38 | 0.15 | 0.12% | 115,100 |
| Mar 12, 2025 | 132.94 | 134.01 | 129.93 | 130.23 | -2.90 | -2.18% | 138,822 |
| Mar 11, 2025 | 137.40 | 137.49 | 132.41 | 133.13 | -2.80 | -2.06% | 142,100 |
| Mar 10, 2025 | 138.15 | 142.52 | 135.78 | 135.93 | -2.98 | -2.15% | 159,114 |
| Mar 7, 2025 | 140.02 | 141.96 | 137.72 | 138.91 | -1.32 | -0.94% | 92,000 |
| Mar 6, 2025 | 136.93 | 141.06 | 136.65 | 140.23 | 2.89 | 2.10% | 98,200 |
| Mar 5, 2025 | 134.40 | 138.53 | 134.09 | 137.34 | 4.22 | 3.17% | 414,449 |
| Mar 4, 2025 | 131.42 | 135.57 | 130.93 | 133.12 | -0.34 | -0.25% | 119,501 |
| Mar 3, 2025 | 140.44 | 141.39 | 132.97 | 133.46 | -5.56 | -4.00% | 175,100 |
| Feb 28, 2025 | 139.02 | 141.22 | 136.90 | 139.02 | 0.00 | 0.00% | 147,600 |
| Feb 27, 2025 | 137.69 | 141.56 | 137.09 | 139.02 | 0.94 | 0.68% | 99,341 |
| Feb 26, 2025 | 143.28 | 143.85 | 137.91 | 138.08 | -6.33 | -4.38% | 140,300 |
| Feb 25, 2025 | 142.45 | 148.10 | 139.15 | 144.41 | 3.67 | 2.61% | 233,828 |
| Feb 24, 2025 | 143.11 | 143.69 | 140.18 | 140.74 | -0.94 | -0.66% | 138,913 |
| Feb 21, 2025 | 147.26 | 147.26 | 141.54 | 141.68 | -3.71 | -2.55% | 153,800 |
| Feb 20, 2025 | 143.60 | 145.96 | 141.57 | 145.39 | 2.21 | 1.54% | 169,700 |
| Feb 19, 2025 | 140.88 | 143.93 | 140.88 | 143.18 | -0.17 | -0.12% | 122,700 |
| Feb 18, 2025 | 139.59 | 143.74 | 139.44 | 143.35 | 3.40 | 2.43% | 148,400 |
| Feb 14, 2025 | 142.73 | 142.73 | 139.64 | 139.95 | -1.01 | -0.72% | 128,631 |
| Feb 13, 2025 | 139.73 | 141.17 | 136.73 | 140.96 | 2.77 | 2.00% | 95,947 |
| Feb 12, 2025 | 137.23 | 140.18 | 136.07 | 138.19 | -0.84 | -0.60% | 114,500 |
| Feb 11, 2025 | 136.83 | 139.26 | 136.33 | 139.03 | 1.09 | 0.79% | 81,800 |
| Feb 10, 2025 | 137.07 | 138.34 | 136.03 | 137.94 | 2.30 | 1.70% | 154,009 |
| Feb 7, 2025 | 137.76 | 137.76 | 134.11 | 135.64 | -2.95 | -2.13% | 105,148 |
| Feb 6, 2025 | 137.65 | 139.46 | 135.36 | 138.59 | 1.75 | 1.28% | 149,212 |
| Feb 5, 2025 | 137.11 | 138.03 | 135.87 | 136.84 | -1.16 | -0.84% | 108,100 |
| Feb 4, 2025 | 134.81 | 138.87 | 134.81 | 138.00 | 3.31 | 2.46% | 114,339 |
| Feb 3, 2025 | 138.02 | 138.02 | 132.26 | 134.69 | -6.49 | -4.60% | 188,700 |
| Jan 31, 2025 | 140.62 | 142.63 | 139.38 | 141.18 | 0.27 | 0.19% | 133,700 |
| Jan 30, 2025 | 141.47 | 142.38 | 140.20 | 140.91 | 0.55 | 0.39% | 77,600 |
| Jan 29, 2025 | 141.59 | 143.39 | 140.12 | 140.36 | -1.65 | -1.16% | 86,600 |
| Jan 28, 2025 | 142.95 | 144.52 | 140.91 | 142.01 | -2.12 | -1.47% | 125,129 |
| Jan 27, 2025 | 139.27 | 144.76 | 137.86 | 144.13 | 5.76 | 4.16% | 184,127 |
| Jan 24, 2025 | 139.79 | 140.67 | 137.93 | 138.37 | -1.83 | -1.31% | 141,300 |
| Jan 23, 2025 | 137.10 | 140.68 | 136.49 | 140.20 | 2.59 | 1.88% | 185,200 |
| Jan 22, 2025 | 137.96 | 138.90 | 136.95 | 137.61 | -1.29 | -0.93% | 145,500 |
| Jan 21, 2025 | 137.11 | 139.02 | 136.85 | 138.90 | 2.53 | 1.86% | 188,928 |
| Jan 17, 2025 | 134.15 | 137.27 | 133.22 | 136.37 | 3.48 | 2.62% | 275,126 |
| Jan 16, 2025 | 132.64 | 133.38 | 131.13 | 132.89 | -0.42 | -0.32% | 111,000 |