KWR - Quaker Chemical Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 09, 2019 | 152.21 | 153.91 | 151.97 | 152.59 | 152.59 | 127,900 |
| Dec 06, 2019 | 154.07 | 156.36 | 151.95 | 152.65 | 152.65 | 147,700 |
| Dec 05, 2019 | 152.07 | 152.46 | 150.57 | 151.99 | 151.99 | 135,100 |
| Dec 04, 2019 | 149.35 | 152.90 | 149.35 | 151.30 | 151.30 | 133,000 |
| Dec 03, 2019 | 145.48 | 148.23 | 144.62 | 147.80 | 147.80 | 133,200 |
| Dec 02, 2019 | 149.24 | 150.63 | 147.84 | 148.10 | 148.10 | 77,000 |
| Nov 29, 2019 | 149.87 | 151.39 | 148.73 | 149.23 | 149.23 | 32,500 |
| Nov 27, 2019 | 150.26 | 150.59 | 148.37 | 150.36 | 150.36 | 67,500 |
| Nov 26, 2019 | 149.72 | 151.58 | 149.18 | 149.67 | 149.67 | 112,100 |
| Nov 25, 2019 | 145.95 | 151.33 | 145.95 | 150.36 | 150.36 | 141,900 |
| Nov 22, 2019 | 144.46 | 147.70 | 143.71 | 145.42 | 145.42 | 106,300 |
| Nov 21, 2019 | 144.17 | 144.79 | 141.79 | 144.05 | 144.05 | 130,000 |
| Nov 20, 2019 | 144.23 | 148.46 | 142.50 | 144.19 | 144.19 | 185,400 |
| Nov 19, 2019 | 144.57 | 145.64 | 142.19 | 143.90 | 143.90 | 187,500 |
| Nov 18, 2019 | 147.56 | 147.56 | 142.01 | 144.29 | 144.29 | 133,000 |
| Nov 15, 2019 | 150.73 | 151.47 | 148.33 | 148.87 | 148.87 | 185,500 |
| Nov 14, 2019 | 151.77 | 154.84 | 145.51 | 149.08 | 149.08 | 279,000 |
| Nov 13, 2019 | 154.00 | 158.59 | 150.24 | 154.22 | 154.22 | 224,400 |
| Nov 12, 2019 | 160.39 | 161.76 | 156.38 | 157.08 | 157.08 | 89,100 |
| Nov 11, 2019 | 156.20 | 161.76 | 156.20 | 161.05 | 161.05 | 108,000 |
| Nov 08, 2019 | 159.40 | 162.26 | 157.75 | 158.43 | 158.43 | 102,200 |
| Nov 07, 2019 | 158.56 | 161.33 | 157.60 | 159.80 | 159.80 | 72,800 |
| Nov 06, 2019 | 158.55 | 159.33 | 155.53 | 156.36 | 156.36 | 87,100 |
| Nov 05, 2019 | 161.09 | 162.33 | 158.49 | 159.53 | 159.53 | 62,900 |
| Nov 04, 2019 | 159.77 | 161.29 | 157.88 | 160.26 | 160.26 | 101,700 |
| Nov 01, 2019 | 153.97 | 158.15 | 152.50 | 157.22 | 157.22 | 64,000 |
| Oct 31, 2019 | 154.64 | 154.64 | 150.50 | 152.88 | 152.88 | 78,000 |
| Oct 30, 2019 | 156.39 | 156.46 | 152.66 | 155.44 | 155.44 | 61,200 |
| Oct 29, 2019 | 154.78 | 158.00 | 154.78 | 157.01 | 157.01 | 73,000 |
| Oct 28, 2019 | 153.42 | 156.49 | 153.42 | 155.48 | 155.48 | 69,600 |
| Oct 25, 2019 | 149.02 | 154.86 | 149.00 | 153.04 | 153.04 | 82,100 |
| Oct 24, 2019 | 152.47 | 152.47 | 146.20 | 149.68 | 149.68 | 80,600 |
| Oct 23, 2019 | 149.45 | 154.84 | 148.48 | 151.79 | 151.79 | 142,700 |
| Oct 22, 2019 | 146.94 | 150.59 | 145.25 | 149.70 | 149.70 | 119,500 |
| Oct 21, 2019 | 155.00 | 157.50 | 145.00 | 147.76 | 147.76 | 345,600 |
| Oct 18, 2019 | 162.16 | 163.71 | 159.98 | 160.86 | 160.86 | 81,100 |
| Oct 17, 2019 | 160.75 | 163.28 | 160.10 | 163.14 | 163.14 | 98,500 |
| Oct 16, 2019 | 161.04 | 162.70 | 160.17 | 160.51 | 160.51 | 60,600 |
| Oct 16, 2019 | 0.385 Dividend | |||||
| Oct 15, 2019 | 158.40 | 161.67 | 157.63 | 161.46 | 161.08 | 111,300 |
| Oct 14, 2019 | 156.74 | 159.81 | 155.45 | 158.00 | 157.62 | 33,900 |
| Oct 11, 2019 | 159.78 | 160.88 | 156.00 | 157.38 | 157.00 | 64,100 |
| Oct 10, 2019 | 153.48 | 155.03 | 151.85 | 152.36 | 152.00 | 57,400 |
| Oct 09, 2019 | 153.39 | 154.40 | 151.58 | 153.08 | 152.71 | 64,900 |
| Oct 08, 2019 | 151.11 | 153.25 | 150.69 | 152.67 | 152.31 | 97,200 |
| Oct 07, 2019 | 152.08 | 155.39 | 150.06 | 153.62 | 153.25 | 104,500 |
| Oct 04, 2019 | 153.67 | 154.22 | 151.37 | 152.42 | 152.06 | 63,400 |
| Oct 03, 2019 | 152.33 | 153.33 | 148.91 | 153.11 | 152.74 | 98,200 |
| Oct 02, 2019 | 152.82 | 154.65 | 149.44 | 152.71 | 152.35 | 151,000 |
| Oct 01, 2019 | 158.91 | 161.65 | 152.92 | 153.78 | 153.41 | 85,600 |
| Sep 30, 2019 | 158.24 | 159.46 | 157.73 | 158.14 | 157.76 | 117,500 |
| Sep 27, 2019 | 156.20 | 158.18 | 153.85 | 157.72 | 157.34 | 166,700 |
| Sep 26, 2019 | 158.76 | 158.76 | 154.20 | 155.47 | 155.10 | 104,800 |
| Sep 25, 2019 | 156.81 | 160.10 | 156.09 | 159.12 | 158.74 | 137,800 |
| Sep 24, 2019 | 161.10 | 162.20 | 156.35 | 156.75 | 156.38 | 101,900 |
| Sep 23, 2019 | 159.76 | 162.01 | 157.15 | 161.10 | 160.72 | 96,200 |
| Sep 20, 2019 | 163.10 | 164.66 | 160.49 | 161.01 | 160.63 | 195,800 |
| Sep 19, 2019 | 165.08 | 167.10 | 162.53 | 162.62 | 162.23 | 119,500 |
| Sep 18, 2019 | 166.45 | 166.77 | 164.01 | 165.40 | 165.01 | 90,000 |
| Sep 17, 2019 | 167.95 | 168.68 | 165.69 | 166.84 | 166.44 | 128,200 |
| Sep 16, 2019 | 168.48 | 170.97 | 167.39 | 168.42 | 168.02 | 137,200 |
| Sep 13, 2019 | 170.30 | 171.71 | 168.28 | 169.12 | 168.72 | 109,800 |
| Sep 12, 2019 | 171.32 | 171.32 | 167.20 | 168.52 | 168.12 | 209,100 |
| Sep 11, 2019 | 168.51 | 171.51 | 164.50 | 170.74 | 170.33 | 173,500 |
| Sep 10, 2019 | 162.19 | 167.17 | 161.99 | 166.94 | 166.54 | 123,900 |
| Sep 09, 2019 | 160.79 | 163.51 | 159.35 | 162.83 | 162.44 | 89,100 |
| Sep 06, 2019 | 158.99 | 160.20 | 156.59 | 159.76 | 159.38 | 94,000 |
| Sep 05, 2019 | 159.51 | 162.51 | 157.80 | 158.76 | 158.38 | 97,300 |
| Sep 04, 2019 | 155.95 | 157.36 | 154.26 | 157.03 | 156.66 | 85,500 |
| Sep 03, 2019 | 156.22 | 156.62 | 152.19 | 154.04 | 153.67 | 120,200 |
| Aug 30, 2019 | 160.15 | 162.20 | 157.69 | 158.86 | 158.48 | 78,900 |
| Aug 29, 2019 | 158.26 | 160.20 | 158.26 | 158.89 | 158.51 | 70,800 |
| Aug 28, 2019 | 153.55 | 157.98 | 152.77 | 155.49 | 155.12 | 69,100 |
| Aug 27, 2019 | 156.24 | 156.68 | 152.91 | 154.03 | 153.66 | 106,800 |
| Aug 26, 2019 | 151.52 | 156.40 | 149.83 | 154.99 | 154.62 | 120,300 |
| Aug 23, 2019 | 153.04 | 155.25 | 149.09 | 149.49 | 149.13 | 128,600 |
| Aug 22, 2019 | 156.65 | 157.25 | 153.42 | 154.39 | 154.02 | 153,300 |
| Aug 21, 2019 | 158.01 | 159.10 | 156.63 | 156.65 | 156.28 | 136,400 |
| Aug 20, 2019 | 159.42 | 160.01 | 155.79 | 156.18 | 155.81 | 105,700 |
| Aug 19, 2019 | 161.25 | 162.07 | 160.01 | 160.23 | 159.85 | 75,300 |
| Aug 16, 2019 | 156.46 | 159.27 | 154.85 | 158.88 | 158.50 | 140,200 |
| Aug 15, 2019 | 158.46 | 158.46 | 154.62 | 154.92 | 154.55 | 68,100 |
| Aug 14, 2019 | 160.70 | 161.30 | 157.37 | 158.38 | 158.00 | 73,600 |
| Aug 13, 2019 | 159.22 | 166.18 | 158.10 | 164.47 | 164.08 | 90,700 |
| Aug 12, 2019 | 166.18 | 166.18 | 160.06 | 160.86 | 160.48 | 92,600 |
| Aug 09, 2019 | 169.95 | 171.66 | 166.70 | 168.06 | 167.66 | 72,200 |
| Aug 08, 2019 | 170.42 | 174.73 | 169.67 | 170.71 | 170.30 | 114,400 |
| Aug 07, 2019 | 164.86 | 171.27 | 162.81 | 169.57 | 169.17 | 91,200 |
| Aug 06, 2019 | 165.76 | 168.08 | 162.06 | 167.73 | 167.33 | 91,900 |
| Aug 05, 2019 | 163.91 | 166.06 | 158.16 | 165.26 | 164.87 | 200,700 |
| Aug 02, 2019 | 178.35 | 178.96 | 165.80 | 168.66 | 168.26 | 153,300 |
| Aug 01, 2019 | 187.70 | 188.13 | 179.31 | 182.27 | 181.84 | 74,000 |
| Jul 31, 2019 | 188.78 | 189.55 | 184.49 | 187.39 | 186.94 | 100,200 |
| Jul 30, 2019 | 183.96 | 190.05 | 183.31 | 188.93 | 188.48 | 81,100 |
| Jul 29, 2019 | 188.69 | 188.69 | 185.40 | 185.90 | 185.46 | 72,500 |
| Jul 26, 2019 | 188.60 | 190.47 | 187.32 | 189.31 | 188.86 | 42,600 |
| Jul 25, 2019 | 194.67 | 195.02 | 187.03 | 188.11 | 187.66 | 68,200 |
| Jul 24, 2019 | 191.30 | 195.04 | 187.03 | 194.95 | 194.49 | 127,200 |
| Jul 23, 2019 | 186.97 | 189.11 | 186.00 | 189.06 | 188.61 | 81,600 |
| Jul 22, 2019 | 183.70 | 186.11 | 182.60 | 185.66 | 185.22 | 82,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...