tiprankstipranks
Trending News
More News >
Quaker Chemical (KWR)
NYSE:KWR
US Market

Quaker Chemical (KWR) Historical Prices

Compare
169 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis