Education
About Us
Working with TipRanks
Follow Us
Quaker Chemical (KWR)
NYSE:KWR
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 02, 2025
121.44
124.50
119.57
124.36
123.77
+1.04%
129,654
0.82
Apr 01, 2025
123.29
124.63
120.63
123.67
123.09
+0.52%
151,204
0.95
Mar 31, 2025
124.03
124.95
122.02
123.61
123.03
-1.04%
183,422
1.16
Mar 28, 2025
129.79
130.71
124.00
125.50
124.91
-2.85%
100,167
0.64
Mar 27, 2025
131.91
132.18
128.01
129.79
129.18
-1.16%
132,603
0.84
Mar 26, 2025
131.56
133.17
130.34
131.93
131.31
+0.44%
140,011
0.86
Mar 25, 2025
132.00
133.52
129.71
131.97
131.35
+1.06%
187,177
1.15
Mar 24, 2025
131.37
131.84
129.32
131.21
130.59
+1.97%
158,812
0.97
Mar 21, 2025
127.43
129.83
125.50
129.28
128.67
+0.37%
298,869
1.86
Mar 20, 2025
128.33
130.40
128.33
129.42
128.81
-0.04%
113,720
0.70
Mar 19, 2025
129.93
131.49
127.48
130.08
129.47
+0.82%
157,363
0.97
Mar 18, 2025
127.15
130.61
126.23
129.63
129.02
+2.82%
187,431
1.17
Mar 17, 2025
127.51
129.68
125.80
126.67
126.07
-0.93%
288,184
1.84
Mar 14, 2025
132.46
133.27
128.26
128.47
127.86
-1.00%
161,342
1.04
Mar 13, 2025
130.18
132.03
128.02
130.38
129.76
+0.59%
115,079
0.74
Mar 12, 2025
132.94
134.02
129.93
130.23
129.62
-1.71%
138,822
0.90
Mar 11, 2025
137.40
137.49
132.41
133.13
132.50
-1.60%
142,093
0.92
Mar 10, 2025
138.15
142.52
135.78
135.93
135.29
-1.68%
159,114
1.03
Mar 07, 2025
140.02
141.96
137.72
138.91
138.25
-0.47%
92,000
0.60
Mar 06, 2025
136.93
141.06
136.65
140.23
139.57
+2.59%
98,184
0.64
Mar 05, 2025
134.40
138.53
134.09
137.34
136.69
+3.66%
414,449
2.79
Mar 04, 2025
131.42
135.57
130.93
133.12
132.49
+0.22%
119,501
0.80
Rows: