KWR - Quaker Chemical Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2019152.21153.91151.97152.59152.59127,900
Dec 06, 2019154.07156.36151.95152.65152.65147,700
Dec 05, 2019152.07152.46150.57151.99151.99135,100
Dec 04, 2019149.35152.90149.35151.30151.30133,000
Dec 03, 2019145.48148.23144.62147.80147.80133,200
Dec 02, 2019149.24150.63147.84148.10148.1077,000
Nov 29, 2019149.87151.39148.73149.23149.2332,500
Nov 27, 2019150.26150.59148.37150.36150.3667,500
Nov 26, 2019149.72151.58149.18149.67149.67112,100
Nov 25, 2019145.95151.33145.95150.36150.36141,900
Nov 22, 2019144.46147.70143.71145.42145.42106,300
Nov 21, 2019144.17144.79141.79144.05144.05130,000
Nov 20, 2019144.23148.46142.50144.19144.19185,400
Nov 19, 2019144.57145.64142.19143.90143.90187,500
Nov 18, 2019147.56147.56142.01144.29144.29133,000
Nov 15, 2019150.73151.47148.33148.87148.87185,500
Nov 14, 2019151.77154.84145.51149.08149.08279,000
Nov 13, 2019154.00158.59150.24154.22154.22224,400
Nov 12, 2019160.39161.76156.38157.08157.0889,100
Nov 11, 2019156.20161.76156.20161.05161.05108,000
Nov 08, 2019159.40162.26157.75158.43158.43102,200
Nov 07, 2019158.56161.33157.60159.80159.8072,800
Nov 06, 2019158.55159.33155.53156.36156.3687,100
Nov 05, 2019161.09162.33158.49159.53159.5362,900
Nov 04, 2019159.77161.29157.88160.26160.26101,700
Nov 01, 2019153.97158.15152.50157.22157.2264,000
Oct 31, 2019154.64154.64150.50152.88152.8878,000
Oct 30, 2019156.39156.46152.66155.44155.4461,200
Oct 29, 2019154.78158.00154.78157.01157.0173,000
Oct 28, 2019153.42156.49153.42155.48155.4869,600
Oct 25, 2019149.02154.86149.00153.04153.0482,100
Oct 24, 2019152.47152.47146.20149.68149.6880,600
Oct 23, 2019149.45154.84148.48151.79151.79142,700
Oct 22, 2019146.94150.59145.25149.70149.70119,500
Oct 21, 2019155.00157.50145.00147.76147.76345,600
Oct 18, 2019162.16163.71159.98160.86160.8681,100
Oct 17, 2019160.75163.28160.10163.14163.1498,500
Oct 16, 2019161.04162.70160.17160.51160.5160,600
Oct 16, 20190.385 Dividend
Oct 15, 2019158.40161.67157.63161.46161.08111,300
Oct 14, 2019156.74159.81155.45158.00157.6233,900
Oct 11, 2019159.78160.88156.00157.38157.0064,100
Oct 10, 2019153.48155.03151.85152.36152.0057,400
Oct 09, 2019153.39154.40151.58153.08152.7164,900
Oct 08, 2019151.11153.25150.69152.67152.3197,200
Oct 07, 2019152.08155.39150.06153.62153.25104,500
Oct 04, 2019153.67154.22151.37152.42152.0663,400
Oct 03, 2019152.33153.33148.91153.11152.7498,200
Oct 02, 2019152.82154.65149.44152.71152.35151,000
Oct 01, 2019158.91161.65152.92153.78153.4185,600
Sep 30, 2019158.24159.46157.73158.14157.76117,500
Sep 27, 2019156.20158.18153.85157.72157.34166,700
Sep 26, 2019158.76158.76154.20155.47155.10104,800
Sep 25, 2019156.81160.10156.09159.12158.74137,800
Sep 24, 2019161.10162.20156.35156.75156.38101,900
Sep 23, 2019159.76162.01157.15161.10160.7296,200
Sep 20, 2019163.10164.66160.49161.01160.63195,800
Sep 19, 2019165.08167.10162.53162.62162.23119,500
Sep 18, 2019166.45166.77164.01165.40165.0190,000
Sep 17, 2019167.95168.68165.69166.84166.44128,200
Sep 16, 2019168.48170.97167.39168.42168.02137,200
Sep 13, 2019170.30171.71168.28169.12168.72109,800
Sep 12, 2019171.32171.32167.20168.52168.12209,100
Sep 11, 2019168.51171.51164.50170.74170.33173,500
Sep 10, 2019162.19167.17161.99166.94166.54123,900
Sep 09, 2019160.79163.51159.35162.83162.4489,100
Sep 06, 2019158.99160.20156.59159.76159.3894,000
Sep 05, 2019159.51162.51157.80158.76158.3897,300
Sep 04, 2019155.95157.36154.26157.03156.6685,500
Sep 03, 2019156.22156.62152.19154.04153.67120,200
Aug 30, 2019160.15162.20157.69158.86158.4878,900
Aug 29, 2019158.26160.20158.26158.89158.5170,800
Aug 28, 2019153.55157.98152.77155.49155.1269,100
Aug 27, 2019156.24156.68152.91154.03153.66106,800
Aug 26, 2019151.52156.40149.83154.99154.62120,300
Aug 23, 2019153.04155.25149.09149.49149.13128,600
Aug 22, 2019156.65157.25153.42154.39154.02153,300
Aug 21, 2019158.01159.10156.63156.65156.28136,400
Aug 20, 2019159.42160.01155.79156.18155.81105,700
Aug 19, 2019161.25162.07160.01160.23159.8575,300
Aug 16, 2019156.46159.27154.85158.88158.50140,200
Aug 15, 2019158.46158.46154.62154.92154.5568,100
Aug 14, 2019160.70161.30157.37158.38158.0073,600
Aug 13, 2019159.22166.18158.10164.47164.0890,700
Aug 12, 2019166.18166.18160.06160.86160.4892,600
Aug 09, 2019169.95171.66166.70168.06167.6672,200
Aug 08, 2019170.42174.73169.67170.71170.30114,400
Aug 07, 2019164.86171.27162.81169.57169.1791,200
Aug 06, 2019165.76168.08162.06167.73167.3391,900
Aug 05, 2019163.91166.06158.16165.26164.87200,700
Aug 02, 2019178.35178.96165.80168.66168.26153,300
Aug 01, 2019187.70188.13179.31182.27181.8474,000
Jul 31, 2019188.78189.55184.49187.39186.94100,200
Jul 30, 2019183.96190.05183.31188.93188.4881,100
Jul 29, 2019188.69188.69185.40185.90185.4672,500
Jul 26, 2019188.60190.47187.32189.31188.8642,600
Jul 25, 2019194.67195.02187.03188.11187.6668,200
Jul 24, 2019191.30195.04187.03194.95194.49127,200
Jul 23, 2019186.97189.11186.00189.06188.6181,600
Jul 22, 2019183.70186.11182.60185.66185.2282,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...