Quaker Chemical Corporati... (KWR)
NYSE: KWR
· Real-Time Price · USD
133.21
3.96 (3.06%)
At close: Sep 26, 2025, 3:59 PM
133.28
0.05%
After-hours: Sep 26, 2025, 06:20 PM EDT
KWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 129.08 | 133.90 | 129.00 | 133.28 | 133.28 | 3.12% | 123,572 |
| Sep 25, 2025 | 131.75 | 131.95 | 129.08 | 129.25 | 129.25 | -2.91% | 96,400 |
| Sep 24, 2025 | 135.78 | 135.78 | 132.84 | 133.13 | 133.13 | -1.65% | 75,340 |
| Sep 23, 2025 | 138.98 | 140.20 | 134.26 | 135.36 | 135.36 | -2.03% | 95,108 |
| Sep 22, 2025 | 138.46 | 139.14 | 137.31 | 138.17 | 138.17 | -0.49% | 67,100 |
| Sep 19, 2025 | 143.06 | 143.06 | 138.56 | 138.85 | 138.85 | -2.94% | 183,039 |
| Sep 18, 2025 | 141.93 | 144.36 | 140.77 | 143.05 | 143.05 | 2.23% | 90,305 |
| Sep 17, 2025 | 139.50 | 144.11 | 138.28 | 139.93 | 139.93 | -0.21% | 141,700 |
| Sep 16, 2025 | 140.30 | 140.54 | 138.35 | 140.22 | 140.22 | 0.13% | 113,249 |
| Sep 15, 2025 | 142.33 | 142.33 | 140.00 | 140.04 | 140.04 | -1.08% | 90,430 |
| Sep 12, 2025 | 141.85 | 142.02 | 139.35 | 141.57 | 141.57 | -0.43% | 93,300 |
| Sep 11, 2025 | 136.95 | 142.99 | 136.95 | 142.18 | 142.18 | 2.15% | 152,803 |
| Sep 10, 2025 | 141.12 | 141.36 | 137.78 | 139.19 | 139.19 | -0.98% | 139,010 |
| Sep 9, 2025 | 144.06 | 144.06 | 139.61 | 140.57 | 140.57 | -2.31% | 122,600 |
| Sep 8, 2025 | 144.05 | 144.59 | 141.08 | 143.90 | 143.90 | -0.37% | 138,925 |
| Sep 5, 2025 | 141.86 | 145.69 | 140.84 | 144.44 | 144.44 | 2.35% | 147,100 |
| 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 |