Education
About Us
Working with TipRanks
Follow Us
Quaker Chemical (KWR)
NYSE:KWR
Time Period
1Y
Events
Historical Prices
Rows:
Jun 13, 2025
117.50
119.29
114.23
114.95
114.95
-3.74%
151,557
0.86
Jun 12, 2025
118.44
121.31
117.50
119.42
119.42
-0.56%
175,601
1.00
Jun 11, 2025
120.47
122.79
118.64
120.09
120.09
-0.24%
236,447
1.36
Jun 10, 2025
120.95
124.00
119.68
120.38
120.38
+0.17%
244,139
1.41
Jun 09, 2025
114.20
121.70
114.20
120.18
120.18
+9.60%
300,766
1.77
Jun 06, 2025
108.88
110.61
108.49
109.65
109.65
+2.55%
128,051
0.75
Jun 05, 2025
108.08
108.82
105.50
106.92
106.92
-0.75%
94,730
0.56
Jun 04, 2025
106.71
108.84
106.71
107.73
107.73
-0.09%
102,317
0.59
Jun 03, 2025
104.80
108.06
104.13
107.83
107.83
+3.58%
185,666
1.07
Jun 02, 2025
108.05
108.77
103.36
104.10
104.10
-4.00%
166,642
0.96
May 30, 2025
108.90
109.19
107.63
108.44
108.44
-0.73%
172,876
1.00
May 29, 2025
110.48
111.14
108.37
109.24
109.24
-0.36%
155,577
0.90
May 28, 2025
111.84
112.29
109.37
109.64
109.64
-1.91%
228,529
1.33
May 27, 2025
108.45
111.86
108.27
111.78
111.78
+4.98%
205,139
1.19
May 23, 2025
104.05
107.72
104.05
106.48
106.48
-0.13%
227,461
1.34
May 22, 2025
103.50
107.06
103.40
106.62
106.62
+2.38%
231,992
1.37
May 21, 2025
105.65
107.15
103.88
104.14
104.14
-2.91%
204,826
1.22
May 20, 2025
105.93
108.03
104.70
107.26
107.26
+1.33%
187,268
1.12
May 19, 2025
105.24
107.04
104.24
105.85
105.85
-0.95%
102,858
0.61
May 16, 2025
106.06
107.49
105.23
106.86
106.86
+0.59%
111,499
0.66
May 15, 2025
106.67
108.08
105.60
106.23
106.23
-1.15%
102,155
0.61
May 14, 2025
109.26
109.26
106.93
107.47
107.47
-1.99%
127,115
0.76
May 13, 2025
109.60
111.00
109.03
109.65
109.65
+0.04%
113,752
0.68
May 12, 2025
110.35
111.91
107.96
109.61
109.61
+6.01%
139,652
0.83
May 09, 2025
104.12
105.63
102.45
103.40
103.40
-1.06%
101,981
0.61
May 08, 2025
100.75
105.31
100.34
104.51
104.51
+4.61%
128,110
0.76
May 07, 2025
100.00
101.09
99.18
99.90
99.90
+0.25%
125,401
0.75
May 06, 2025
99.21
100.95
99.20
99.65
99.65
-0.22%
112,137
0.67
May 05, 2025
101.79
102.30
99.48
99.87
99.87
-3.47%
147,870
0.88
May 02, 2025
104.86
107.00
99.24
103.46
103.46
-2.41%
206,648
1.23
May 01, 2025
105.70
106.33
104.01
106.01
106.01
+0.07%
154,750
0.93
Apr 30, 2025
104.55
106.30
100.59
105.94
105.94
-0.04%
112,803
0.68
Apr 29, 2025
104.61
108.11
103.74
105.98
105.98
+0.78%
174,614
1.06
Apr 28, 2025
104.68
107.22
103.65
105.16
105.16
+0.08%
111,656
0.67
Apr 25, 2025
102.64
105.35
102.05
105.08
105.08
-0.54%
138,048
0.83
Apr 24, 2025
103.82
105.99
103.45
105.65
105.65
+2.43%
153,502
0.92
Apr 23, 2025
107.00
109.26
102.08
103.14
103.14
-0.49%
214,856
1.30
Apr 22, 2025
102.00
104.18
100.50
103.65
103.65
+3.00%
177,988
1.07
Apr 21, 2025
100.12
101.02
98.26
100.63
100.63
-0.95%
123,150
0.73
Apr 17, 2025
100.96
102.72
100.96
101.60
101.60
+0.68%
130,581
0.78
Apr 16, 2025
102.16
102.46
98.90
100.91
100.91
-1.38%
138,620
0.82
Apr 15, 2025
103.20
103.72
101.22
102.81
102.32
-0.82%
144,594
0.86
Apr 14, 2025
107.22
107.22
101.68
104.15
103.66
-1.17%
246,027
1.47
Apr 11, 2025
102.96
106.39
101.20
105.88
105.38
+2.33%
233,624
1.38
Apr 10, 2025
108.31
109.88
99.46
103.96
103.47
-6.08%
241,011
1.41
Apr 09, 2025
96.17
112.15
96.17
111.22
110.70
+14.90%
354,186
2.12
Apr 08, 2025
104.46
104.99
95.91
97.26
96.80
-4.10%
267,479
1.63
Apr 07, 2025
101.27
110.71
98.85
101.90
101.42
-3.32%
316,972
1.97
Apr 04, 2025
107.92
108.93
104.25
105.90
105.40
-4.84%
333,727
2.12
Apr 03, 2025
120.04
120.04
111.57
111.82
111.29
-9.66%
211,185
1.35
Rows: