NYSE - Delayed Quote USD

Quaker Chemical Corporation (KWR)

190.23 +2.80 (+1.49%)
At close: April 26 at 4:00 PM EDT
190.23 0.00 (0.00%)
After hours: April 26 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 188.23 190.76 188.23 190.23 190.23 33,800
Apr 25, 2024 186.92 189.02 186.92 187.43 187.43 58,900
Apr 24, 2024 189.11 191.11 186.60 189.92 189.92 67,900
Apr 23, 2024 189.55 191.70 189.55 191.34 191.34 65,000
Apr 22, 2024 191.09 192.43 188.77 189.01 189.01 56,400
Apr 19, 2024 186.94 192.06 186.94 190.49 190.49 79,400
Apr 18, 2024 188.82 190.97 186.36 188.00 188.00 52,700
Apr 17, 2024 192.37 192.37 187.34 188.43 188.43 48,600
Apr 16, 2024 190.10 191.92 187.90 190.88 190.88 52,400
Apr 15, 2024 0.46 Dividend
Apr 15, 2024 193.70 196.53 190.71 192.06 192.06 153,300
Apr 12, 2024 195.06 196.34 192.41 193.77 193.32 61,800
Apr 11, 2024 195.50 197.11 194.63 196.58 196.12 43,400
Apr 10, 2024 194.89 197.38 192.97 195.08 194.62 85,200
Apr 9, 2024 197.85 201.18 197.42 200.63 200.16 63,100
Apr 8, 2024 197.92 197.92 195.89 196.50 196.04 61,200
Apr 5, 2024 196.11 198.08 192.08 196.60 196.14 56,300
Apr 4, 2024 201.43 203.21 196.04 196.24 195.78 59,300
Apr 3, 2024 198.40 201.46 197.25 199.08 198.61 74,300
Apr 2, 2024 199.96 201.58 196.75 200.13 199.66 72,500
Apr 1, 2024 206.13 207.33 200.23 202.79 202.31 73,400
Mar 28, 2024 207.42 207.83 204.41 205.25 204.77 65,200
Mar 27, 2024 205.51 207.69 205.51 207.47 206.98 39,300
Mar 26, 2024 203.59 204.59 202.58 203.34 202.86 58,400
Mar 25, 2024 202.00 202.93 201.10 201.30 200.83 38,800
Mar 22, 2024 202.09 203.96 201.48 201.48 201.01 33,000
Mar 21, 2024 205.15 207.53 203.41 203.56 203.08 82,000
Mar 20, 2024 198.64 205.77 197.65 204.27 203.79 50,700
Mar 19, 2024 199.42 201.87 198.94 199.99 199.52 89,600
Mar 18, 2024 200.30 200.51 198.79 198.81 198.34 67,300
Mar 15, 2024 198.33 200.81 198.33 200.16 199.69 117,000
Mar 14, 2024 201.26 201.26 195.31 199.14 198.67 87,900
Mar 13, 2024 199.01 203.41 199.01 202.96 202.48 61,700
Mar 12, 2024 199.93 200.18 197.62 199.86 199.39 96,500
Mar 11, 2024 199.09 201.56 197.92 201.32 200.85 50,900
Mar 8, 2024 200.00 202.28 198.00 199.41 198.94 89,600
Mar 7, 2024 201.49 201.66 195.68 197.67 197.21 78,500
Mar 6, 2024 199.27 199.87 196.69 199.19 198.72 39,800
Mar 5, 2024 197.39 197.39 194.00 196.79 196.33 74,200
Mar 4, 2024 198.30 198.48 195.05 197.01 196.55 66,000
Mar 1, 2024 202.50 204.75 196.80 198.07 197.60 98,300
Feb 29, 2024 201.00 203.81 199.98 200.50 200.03 113,500
Feb 28, 2024 195.58 199.97 195.29 197.18 196.72 61,100
Feb 27, 2024 200.41 200.93 195.66 197.96 197.50 122,100
Feb 26, 2024 197.56 201.16 197.56 199.30 198.83 70,900
Feb 23, 2024 202.31 202.96 197.46 199.07 198.60 114,200
Feb 22, 2024 198.06 202.06 197.40 202.06 201.59 129,600
Feb 21, 2024 200.60 201.31 197.42 199.16 198.69 103,300
Feb 20, 2024 199.55 203.27 198.86 202.53 202.05 84,000
Feb 16, 2024 201.93 205.79 201.00 202.83 202.35 106,900
Feb 15, 2024 197.38 203.39 197.15 202.63 202.15 80,200
Feb 14, 2024 195.26 195.89 191.68 195.12 194.66 85,700
Feb 13, 2024 194.67 197.65 191.36 192.08 191.63 118,500
Feb 12, 2024 198.00 202.04 198.00 199.82 199.35 64,900
Feb 9, 2024 190.15 196.43 189.95 195.80 195.34 56,200
Feb 8, 2024 190.58 191.61 188.53 190.46 190.01 97,100
Feb 7, 2024 191.22 192.70 189.80 191.03 190.58 48,400
Feb 6, 2024 188.90 192.02 188.90 190.28 189.83 55,200
Feb 5, 2024 188.68 190.32 186.60 188.52 188.08 61,700
Feb 2, 2024 189.19 193.09 189.19 192.06 191.61 72,400
Feb 1, 2024 192.01 193.79 187.94 192.56 192.11 67,800
Jan 31, 2024 199.07 199.77 189.21 189.94 189.49 78,500
Jan 30, 2024 196.13 198.86 195.35 198.40 197.93 99,700
Jan 29, 2024 193.90 198.61 193.73 197.72 197.26 59,600
Jan 26, 2024 197.20 197.33 192.82 194.12 193.66 213,800
Jan 25, 2024 197.32 197.32 192.48 195.07 194.61 72,100
Jan 24, 2024 199.36 199.36 193.48 193.49 193.04 54,900
Jan 23, 2024 197.76 198.87 195.01 196.28 195.82 85,400
Jan 22, 2024 197.53 199.33 196.56 196.69 196.23 86,000
Jan 19, 2024 194.00 195.33 190.21 195.03 194.57 67,200
Jan 18, 2024 194.18 195.68 192.22 194.40 193.94 92,000
Jan 17, 2024 193.29 195.70 192.74 193.60 193.15 80,200
Jan 16, 2024 0.46 Dividend
Jan 16, 2024 198.95 199.92 195.80 196.98 196.52 226,900
Jan 12, 2024 203.10 203.10 198.85 200.48 199.56 96,700
Jan 11, 2024 197.17 199.91 194.82 199.37 198.45 100,800
Jan 10, 2024 195.92 198.79 193.81 198.38 197.47 88,100
Jan 9, 2024 196.66 196.66 193.75 195.98 195.08 78,000
Jan 8, 2024 198.85 200.37 196.48 200.07 199.15 80,600
Jan 5, 2024 196.52 202.00 196.52 198.76 197.84 63,600
Jan 4, 2024 202.86 202.86 198.15 198.96 198.04 104,500
Jan 3, 2024 210.06 210.06 199.24 200.86 199.93 139,900
Jan 2, 2024 211.25 214.19 208.80 212.03 211.05 77,500
Dec 29, 2023 219.08 220.40 212.43 213.42 212.44 119,500
Dec 28, 2023 219.13 221.94 218.52 220.61 219.59 73,000
Dec 27, 2023 219.27 221.50 214.67 219.51 218.50 239,200
Dec 26, 2023 214.94 219.44 213.71 217.42 216.42 107,000
Dec 22, 2023 213.20 217.14 210.00 214.48 213.49 62,900
Dec 21, 2023 215.42 215.95 208.31 212.91 211.93 80,200
Dec 20, 2023 215.28 220.63 212.17 212.47 211.49 214,200
Dec 19, 2023 209.14 215.23 208.98 215.12 214.13 191,600
Dec 18, 2023 206.63 209.14 203.01 207.55 206.59 102,000
Dec 15, 2023 205.07 208.85 203.72 206.44 205.49 355,300
Dec 14, 2023 200.00 206.58 200.00 203.79 202.85 153,600
Dec 13, 2023 190.96 199.07 190.27 197.90 196.99 92,600
Dec 12, 2023 190.96 192.20 189.70 191.66 190.78 44,100
Dec 11, 2023 190.13 193.08 189.07 190.96 190.08 95,200
Dec 8, 2023 192.00 194.69 190.76 193.91 193.02 65,200
Dec 7, 2023 189.98 193.28 188.40 192.80 191.91 120,800
Dec 6, 2023 189.54 192.65 187.30 189.14 188.27 71,600
Dec 5, 2023 184.68 188.13 184.10 187.98 187.11 83,900
Dec 4, 2023 181.76 186.98 181.74 186.30 185.44 79,700
Dec 1, 2023 180.25 185.18 177.40 184.04 183.19 81,300
Nov 30, 2023 177.93 179.36 172.77 178.79 177.97 62,900
Nov 29, 2023 177.87 178.80 174.80 177.08 176.26 78,500
Nov 28, 2023 177.52 177.52 173.65 175.69 174.88 67,400
Nov 27, 2023 174.91 177.40 173.74 176.01 175.20 59,700
Nov 24, 2023 175.72 178.32 174.79 176.45 175.64 23,800
Nov 22, 2023 174.49 174.78 172.22 174.50 173.70 361,600
Nov 21, 2023 175.67 175.67 171.89 172.55 171.75 46,600
Nov 20, 2023 175.87 178.04 175.11 177.16 176.34 37,000
Nov 17, 2023 172.80 175.64 172.80 175.26 174.45 58,300
Nov 16, 2023 174.01 174.02 170.05 172.52 171.72 58,200
Nov 15, 2023 175.45 180.66 173.37 175.71 174.90 109,600
Nov 14, 2023 171.33 175.50 171.23 175.45 174.64 78,700
Nov 13, 2023 161.76 167.00 161.76 165.63 164.87 57,200
Nov 10, 2023 160.35 165.16 156.92 164.05 163.29 73,300
Nov 9, 2023 164.59 165.25 159.07 159.22 158.49 42,600
Nov 8, 2023 162.18 165.77 161.06 163.75 162.99 85,600
Nov 7, 2023 164.05 166.83 160.98 163.60 162.85 121,500
Nov 6, 2023 159.79 164.81 159.79 163.58 162.83 128,400
Nov 3, 2023 159.99 166.08 156.22 161.33 160.59 379,700
Nov 2, 2023 142.81 145.69 142.81 145.04 144.37 80,200
Nov 1, 2023 142.73 143.92 140.63 142.73 142.07 51,400
Oct 31, 2023 141.92 144.79 141.92 143.72 143.06 71,600
Oct 30, 2023 141.06 142.83 139.76 142.49 141.83 49,700
Oct 27, 2023 139.36 140.94 138.67 139.19 138.55 103,400
Oct 26, 2023 140.15 141.65 139.34 139.80 139.16 42,500
Oct 25, 2023 140.65 141.90 138.97 139.87 139.22 44,900
Oct 24, 2023 146.47 147.25 142.50 142.52 141.86 45,600
Oct 23, 2023 142.96 147.89 142.96 145.30 144.63 94,200
Oct 20, 2023 146.73 147.43 143.11 144.13 143.47 89,900
Oct 19, 2023 143.48 150.27 143.48 146.14 145.47 116,400
Oct 18, 2023 145.34 146.74 143.90 145.83 145.16 96,400
Oct 17, 2023 144.26 149.49 144.26 147.66 146.98 89,700
Oct 16, 2023 0.46 Dividend
Oct 16, 2023 146.38 147.40 144.51 145.82 145.15 112,400
Oct 13, 2023 148.95 149.58 144.24 144.88 143.76 56,300
Oct 12, 2023 152.80 153.07 148.22 149.04 147.89 65,600
Oct 11, 2023 152.83 155.00 151.86 152.81 151.63 66,200
Oct 10, 2023 155.50 157.93 153.53 153.57 152.38 86,100
Oct 9, 2023 155.20 156.08 153.04 155.66 154.46 134,200
Oct 6, 2023 156.00 157.94 155.82 156.34 155.13 81,000
Oct 5, 2023 157.35 157.35 155.01 155.74 154.53 48,800
Oct 4, 2023 157.33 157.33 154.76 156.97 155.76 56,500
Oct 3, 2023 156.50 159.06 156.33 156.54 155.33 45,500
Oct 2, 2023 159.01 160.22 155.24 157.58 156.36 79,200
Sep 29, 2023 164.14 165.23 159.48 160.00 158.76 90,400
Sep 28, 2023 159.89 164.57 159.89 162.71 161.45 68,700
Sep 27, 2023 160.60 161.28 158.00 159.28 158.05 40,700
Sep 26, 2023 162.20 164.75 157.70 158.09 156.87 64,000
Sep 25, 2023 160.35 164.11 160.35 162.78 161.52 71,600
Sep 22, 2023 159.80 162.22 158.85 160.69 159.45 53,600
Sep 21, 2023 161.44 161.89 158.57 158.69 157.46 59,700
Sep 20, 2023 166.16 166.71 162.75 163.07 161.81 97,100
Sep 19, 2023 168.87 169.00 165.09 165.51 164.23 67,100
Sep 18, 2023 169.50 170.81 167.65 168.54 167.24 106,400
Sep 15, 2023 168.40 171.04 167.73 169.20 167.89 236,000
Sep 14, 2023 168.30 169.92 167.90 169.00 167.69 153,700
Sep 13, 2023 166.54 169.07 165.90 166.19 164.90 71,900
Sep 12, 2023 167.34 169.29 167.31 168.77 167.46 63,300
Sep 11, 2023 168.44 169.07 166.61 167.16 165.87 44,200
Sep 8, 2023 168.10 169.00 166.42 166.74 165.45 27,500
Sep 7, 2023 170.00 170.06 168.41 169.19 167.88 64,000
Sep 6, 2023 172.01 173.39 170.45 171.04 169.72 49,100
Sep 5, 2023 178.00 178.00 170.59 171.14 169.82 97,300
Sep 1, 2023 178.67 180.38 177.38 179.57 178.18 51,100
Aug 31, 2023 173.71 178.70 173.38 177.48 176.11 105,800
Aug 30, 2023 168.86 174.78 168.86 174.49 173.14 74,600
Aug 29, 2023 166.99 170.00 166.99 169.65 168.34 61,200
Aug 28, 2023 168.00 170.17 166.52 166.89 165.60 112,900
Aug 25, 2023 165.43 167.31 163.55 164.45 163.18 38,300
Aug 24, 2023 162.03 166.03 161.18 165.69 164.41 74,900
Aug 23, 2023 165.03 166.05 162.15 163.07 161.81 121,400
Aug 22, 2023 166.00 166.70 163.45 164.58 163.31 28,600
Aug 21, 2023 165.73 166.92 164.94 165.77 164.49 40,200
Aug 18, 2023 164.68 167.29 162.48 165.92 164.64 45,700
Aug 17, 2023 170.31 170.31 165.47 166.19 164.90 46,300
Aug 16, 2023 168.07 170.21 167.82 169.39 168.08 135,500
Aug 15, 2023 168.34 168.89 167.25 168.62 167.32 74,800
Aug 14, 2023 168.37 170.55 165.94 169.87 168.56 191,300
Aug 11, 2023 174.20 174.29 168.53 169.71 168.40 94,200
Aug 10, 2023 173.02 175.74 172.75 174.39 173.04 205,700
Aug 9, 2023 181.33 181.33 173.81 174.38 173.03 84,600
Aug 8, 2023 176.68 180.17 175.32 179.81 178.42 70,900
Aug 7, 2023 183.11 183.83 178.29 179.43 178.04 72,200
Aug 4, 2023 185.58 187.31 180.69 182.19 180.78 54,400
Aug 3, 2023 187.39 190.71 185.77 186.39 184.95 85,900
Aug 2, 2023 183.31 201.76 183.31 189.66 188.19 166,600
Aug 1, 2023 198.84 205.89 198.44 204.79 203.21 147,300
Jul 31, 2023 199.21 200.38 198.10 200.38 198.83 77,600
Jul 28, 2023 198.89 198.89 196.50 198.36 196.83 85,700
Jul 27, 2023 198.61 198.61 195.15 197.45 195.92 57,600
Jul 26, 2023 195.60 197.59 194.78 196.85 195.33 79,400
Jul 25, 2023 193.00 197.58 192.86 195.77 194.26 124,200
Jul 24, 2023 195.68 196.30 192.93 193.01 191.52 48,900
Jul 21, 2023 198.00 198.28 194.92 195.89 194.37 64,700
Jul 20, 2023 193.20 197.78 191.22 197.26 195.73 103,300
Jul 19, 2023 197.13 198.53 192.51 193.14 191.65 213,700
Jul 18, 2023 199.00 199.50 196.53 197.99 196.46 68,500
Jul 17, 2023 196.30 199.77 196.30 197.99 196.46 51,900
Jul 14, 2023 0.44 Dividend
Jul 14, 2023 197.90 197.90 194.61 196.91 195.39 62,700
Jul 13, 2023 199.94 200.26 197.81 198.00 196.04 83,600
Jul 12, 2023 200.98 201.44 197.92 198.14 196.17 111,400
Jul 11, 2023 201.32 202.91 196.94 197.77 195.81 62,200
Jul 10, 2023 195.60 201.33 195.60 201.32 199.32 71,900
Jul 7, 2023 192.71 197.62 192.71 195.62 193.68 135,800
Jul 6, 2023 192.16 193.58 188.43 191.88 189.98 71,400
Jul 5, 2023 196.26 196.30 192.89 194.89 192.96 78,800
Jul 3, 2023 194.69 199.60 194.69 197.83 195.87 68,100
Jun 30, 2023 196.55 196.99 194.51 194.90 192.97 98,700
Jun 29, 2023 190.65 195.58 190.65 194.00 192.08 90,200
Jun 28, 2023 189.20 191.97 188.91 190.02 188.14 76,900
Jun 27, 2023 189.08 192.20 189.08 189.40 187.52 65,400
Jun 26, 2023 187.68 191.40 187.68 189.24 187.36 88,100
Jun 23, 2023 183.62 188.27 183.50 187.67 185.81 370,800
Jun 22, 2023 191.51 191.51 185.49 187.99 186.13 68,900
Jun 21, 2023 186.99 194.98 186.20 192.25 190.34 91,600
Jun 20, 2023 189.91 191.67 188.62 188.76 186.89 59,600
Jun 16, 2023 197.43 197.43 190.76 192.18 190.27 182,300
Jun 15, 2023 190.38 195.76 189.48 194.67 192.74 262,500
Jun 14, 2023 198.59 199.02 188.59 191.10 189.20 109,100
Jun 13, 2023 201.60 202.11 197.80 198.47 196.50 70,600
Jun 12, 2023 200.24 202.44 200.24 200.63 198.64 80,800
Jun 9, 2023 204.46 204.46 199.97 200.71 198.72 102,600
Jun 8, 2023 202.96 206.96 199.96 205.48 203.44 138,900
Jun 7, 2023 205.41 207.35 203.66 203.69 201.67 155,900
Jun 6, 2023 198.09 204.22 198.00 204.12 202.10 108,100
Jun 5, 2023 199.41 201.59 195.50 198.64 196.67 58,000
Jun 2, 2023 196.20 202.23 196.20 202.00 200.00 179,000
Jun 1, 2023 189.88 194.46 187.64 193.24 191.32 52,700
May 31, 2023 192.87 195.80 187.83 189.81 187.93 76,200
May 30, 2023 196.07 196.07 192.23 193.36 191.44 77,300
May 26, 2023 194.11 196.83 192.08 195.32 193.38 43,100
May 25, 2023 197.39 197.39 192.43 193.75 191.83 45,500
May 24, 2023 197.09 198.00 194.26 197.95 195.99 68,900
May 23, 2023 205.96 207.09 199.12 199.58 197.60 94,600
May 22, 2023 210.39 210.39 205.39 206.49 204.44 52,000
May 19, 2023 210.39 211.42 207.65 209.04 206.97 50,900
May 18, 2023 202.43 208.67 202.43 208.13 206.07 44,800
May 17, 2023 201.55 205.18 201.18 203.58 201.56 57,500
May 16, 2023 201.08 202.38 198.25 200.87 198.88 82,000
May 15, 2023 203.41 205.53 200.91 201.65 199.65 122,100
May 12, 2023 205.72 205.72 200.73 201.82 199.82 58,100
May 11, 2023 206.31 208.15 203.11 205.06 203.03 114,400
May 10, 2023 210.00 212.18 207.51 208.32 206.25 78,500
May 9, 2023 209.73 209.73 203.29 209.04 206.97 120,000
May 8, 2023 214.09 214.09 208.10 212.63 210.52 140,300
May 5, 2023 193.11 209.62 193.11 208.64 206.57 298,000
May 4, 2023 185.26 186.27 181.44 185.16 183.32 79,900
May 3, 2023 181.47 189.33 181.47 187.46 185.60 95,300
May 2, 2023 185.79 185.79 180.63 182.99 181.18 75,400
May 1, 2023 185.99 189.46 184.70 185.66 183.82 78,600
Apr 28, 2023 184.17 188.58 184.17 186.63 184.78 103,000
Apr 27, 2023 181.70 184.50 179.53 183.95 182.13 105,300

Related Tickers

IOSP Innospec Inc.
121.12
+0.85%
 
KOP Koppers Holdings Inc.
52.73
-1.51%
 
SXT Sensient Technologies Corporation
70.36
+1.03%
 
BCPC Balchem Corporation
139.26
+0.55%
 
SCL Stepan Company
83.98
+0.97%
 
CBT Cabot Corporation
93.59
+0.60%
 
MTX Minerals Technologies Inc.
73.70
+3.54%
 
FUL H.B. Fuller Company
74.23
+0.75%
 
OEC Orion S.A.
23.72
+0.38%
 
AXTA Axalta Coating Systems Ltd.
31.22
+0.94%