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

Quaker Chemical (KWR) Historical Prices

Compare
171 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2025
128.97
130.35
125.30
125.74
125.74
-3.63%
199,997
1.59
Oct 29, 2025
133.18
134.68
128.99
130.47
130.47
-1.79%
136,068
1.08
Oct 28, 2025
132.17
133.46
131.06
132.85
132.85
-0.23%
108,610
0.85
Oct 27, 2025
133.79
135.01
131.67
133.15
133.15
-0.44%
94,141
0.73
Oct 24, 2025
135.96
136.36
133.39
133.74
133.74
-0.67%
98,871
0.76
Oct 23, 2025
134.31
136.18
133.47
134.64
134.64
+1.09%
127,976
0.99
Oct 22, 2025
131.84
133.53
131.10
133.19
133.19
-0.16%
73,854
0.57
Oct 21, 2025
131.51
134.37
130.97
133.41
133.41
+0.90%
67,752
0.52
Oct 20, 2025
131.51
132.23
130.94
132.22
132.22
+1.30%
60,647
0.46
Oct 17, 2025
130.18
132.32
129.48
130.52
130.52
+0.04%
85,551
0.65
Oct 16, 2025
133.01
134.65
129.24
130.98
130.47
-0.74%
81,843
0.62
Oct 15, 2025
131.99
133.38
131.69
132.47
131.96
+1.24%
104,542
0.78
Oct 14, 2025
126.86
132.59
126.86
131.36
130.85
+1.82%
72,611
0.53
Oct 13, 2025
127.88
129.72
127.34
129.51
129.01
+3.46%
67,857
0.48
Oct 10, 2025
128.72
129.71
125.19
125.67
125.18
-1.51%
93,504
0.65
Oct 09, 2025
131.45
131.45
125.95
128.09
127.59
-2.54%
69,079
0.47
Oct 08, 2025
129.28
132.12
128.69
131.94
131.43
+3.04%
91,321
0.62
Oct 07, 2025
131.98
132.90
128.30
128.55
128.05
-2.28%
123,528
0.83
Oct 06, 2025
134.27
134.75
131.71
132.06
131.55
-1.09%
106,542
0.71
Oct 03, 2025
134.02
136.40
132.59
134.04
133.52
+1.49%
112,988
0.74
Oct 02, 2025
131.41
134.03
130.83
132.59
132.08
+0.56%
129,761
0.85
Oct 01, 2025
131.54
132.72
130.42
132.36
131.85
+0.85%
96,809
0.61
Sep 30, 2025
131.97
132.16
130.10
131.75
131.24
+0.38%
101,703
0.63
Sep 29, 2025
133.57
133.57
130.05
131.76
131.25
-0.76%
78,231
0.48
Sep 26, 2025
129.08
133.90
129.00
133.28
132.76
+3.52%
123,572
0.73
Sep 25, 2025
131.75
131.95
129.08
129.25
128.75
-2.54%
96,365
0.57
Sep 24, 2025
135.78
135.78
132.84
133.13
132.61
-1.26%
75,340
0.44
Sep 23, 2025
138.98
140.20
134.26
135.36
134.84
-1.65%
95,108
0.56
Sep 22, 2025
138.46
139.14
137.31
138.17
137.63
-0.10%
67,073
0.39
Sep 19, 2025
143.06
143.06
138.56
138.85
138.31
-2.56%
183,039
1.06
Sep 18, 2025
141.93
144.36
140.77
143.05
142.50
+2.63%
90,305
0.52
Sep 17, 2025
139.50
144.11
138.28
139.93
139.39
+0.18%
141,696
0.82
Sep 16, 2025
140.30
140.54
138.35
140.22
139.68
+0.52%
113,249
0.65
Sep 15, 2025
142.33
142.33
140.00
140.04
139.50
-0.69%
90,430
0.52
Sep 12, 2025
141.85
142.02
139.36
141.57
141.02
-0.04%
93,265
0.53
Sep 11, 2025
136.95
142.99
136.95
142.18
141.63
+2.55%
152,803
0.86
Sep 10, 2025
141.12
141.36
137.78
139.19
138.65
-0.60%
139,010
0.78
Sep 09, 2025
144.06
144.06
139.61
140.57
140.02
-1.93%
122,587
0.67
Sep 08, 2025
144.05
144.59
141.08
143.90
143.34
+0.01%
138,925
0.76
Sep 05, 2025
141.86
145.69
140.84
144.44
143.88
+2.74%
147,071
0.81
Sep 04, 2025
135.96
141.26
134.70
141.13
140.58
+5.21%
141,087
0.78
Sep 03, 2025
139.97
141.49
132.21
134.67
134.15
-4.23%
248,969
1.39
Sep 02, 2025
143.39
143.39
140.68
141.17
140.62
-2.31%
138,418
0.77
Aug 29, 2025
146.09
146.59
143.83
145.07
144.51
+0.19%
219,581
1.23
Aug 28, 2025
145.88
146.12
142.93
145.36
144.80
+0.78%
91,972
0.51
Aug 27, 2025
143.49
145.39
141.50
144.79
144.23
+1.00%
128,880
0.71
Aug 26, 2025
144.95
148.80
142.97
143.91
143.35
-0.25%
252,934
1.40
Aug 25, 2025
144.38
145.37
143.25
144.83
144.27
+0.47%
127,715
0.70
Aug 22, 2025
138.14
145.90
136.33
144.72
144.16
+6.12%
189,572
1.03
Aug 21, 2025
135.46
137.24
134.72
136.91
136.38
+0.34%
54,485
0.29
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