Quaker Chemical Corporation (KWR)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

193.94

+2.53

(+1.32%)

As of 03:06PM EST. Market open.

Advertisement

Time Period:

Dec 02, 2021 - Dec 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	186.72	197.29	189.10	193.94	193.94	46,860
Dec 01, 2022	198.05	201.19	190.97	191.41	191.41	77,300
Nov 30, 2022	187.31	196.79	184.26	196.79	196.79	90,400
Nov 29, 2022	188.91	190.55	185.43	189.29	189.29	69,200
Nov 28, 2022	191.65	191.65	185.33	186.51	186.51	78,700
Nov 25, 2022	193.78	194.51	191.13	192.39	192.39	28,200
Nov 23, 2022	192.04	194.76	188.80	192.00	192.00	62,500
Nov 22, 2022	189.09	193.23	185.80	193.15	193.15	71,000
Nov 21, 2022	185.96	188.78	184.81	186.14	186.14	77,200
Nov 18, 2022	195.79	195.79	186.31	188.41	188.41	63,500
Nov 17, 2022	186.31	191.91	181.43	191.58	191.58	64,800
Nov 16, 2022	189.55	190.85	183.12	190.41	190.41	55,100
Nov 15, 2022	201.89	205.63	188.05	189.32	189.32	119,800
Nov 14, 2022	200.36	205.85	197.50	200.47	200.47	83,600
Nov 11, 2022	196.67	206.59	196.59	203.26	203.26	73,100
Nov 10, 2022	185.66	195.86	185.19	193.91	193.91	85,200
Nov 09, 2022	180.51	183.06	173.94	177.46	177.46	78,100
Nov 08, 2022	179.51	188.59	178.59	184.07	184.07	89,400
Nov 07, 2022	166.94	181.77	164.96	179.76	179.76	181,400
Nov 04, 2022	158.24	166.65	150.92	164.53	164.53	61,300
Nov 03, 2022	152.22	156.10	146.42	154.74	154.74	52,100
Nov 02, 2022	160.03	163.29	154.48	154.57	154.57	75,800
Nov 01, 2022	164.57	164.57	158.94	159.65	159.65	85,500
Oct 31, 2022	165.51	166.33	160.98	162.64	162.64	87,600
Oct 28, 2022	158.57	167.09	155.19	166.45	166.45	82,100
Oct 27, 2022	157.34	162.58	155.92	156.77	156.77	63,700
Oct 26, 2022	154.69	158.00	152.37	155.16	155.16	69,500
Oct 25, 2022	147.42	157.00	145.79	153.99	153.99	54,000
Oct 24, 2022	146.33	146.33	142.57	144.92	144.92	39,000
Oct 21, 2022	138.69	146.89	136.13	145.44	145.44	70,600
Oct 20, 2022	140.03	143.43	135.11	137.33	137.33	85,100
Oct 19, 2022	146.44	146.69	137.41	141.32	141.32	90,200
Oct 18, 2022	148.01	150.25	142.02	148.23	148.23	95,900
Oct 17, 2022	137.70	144.62	137.70	144.00	144.00	71,900
Oct 14, 2022	140.20	140.20	133.10	134.14	134.14	65,600
Oct 13, 2022	130.34	140.61	129.06	138.89	138.89	65,700
Oct 12, 2022	136.66	136.66	130.09	134.12	134.12	43,300
Oct 11, 2022	137.10	141.05	134.84	136.46	136.46	84,300
Oct 10, 2022	140.12	140.12	135.59	137.95	137.95	73,900
Oct 07, 2022	145.31	145.31	137.41	138.50	138.50	69,300
Oct 06, 2022	152.91	153.37	145.88	145.98	145.98	62,400
Oct 05, 2022	152.13	154.12	150.33	152.55	152.55	63,900
Oct 04, 2022	154.47	158.40	152.59	154.46	154.46	67,000
Oct 03, 2022	147.39	154.85	147.12	153.01	153.01	104,100
Sep 30, 2022	149.97	155.29	143.90	144.38	144.38	85,900
Sep 29, 2022	151.43	151.43	142.70	150.35	150.35	85,300
Sep 28, 2022	149.23	154.82	148.96	153.78	153.78	62,900
Sep 27, 2022	151.35	152.57	145.50	148.17	148.17	48,500
Sep 26, 2022	147.87	153.06	147.45	148.80	148.80	67,500
Sep 23, 2022	150.05	150.05	145.40	148.06	148.06	65,100
Sep 22, 2022	156.65	156.65	151.01	153.03	153.03	78,900
Sep 21, 2022	158.65	163.21	157.32	158.52	158.52	65,800
Sep 20, 2022	156.93	158.51	153.52	156.05	156.05	51,000
Sep 19, 2022	154.57	160.30	154.57	159.29	159.29	77,100
Sep 16, 2022	162.53	162.69	155.00	157.36	157.36	104,500
Sep 15, 2022	169.62	170.81	163.52	165.86	165.86	59,900
Sep 14, 2022	173.78	174.40	169.01	171.88	171.88	50,500
Sep 13, 2022	177.53	180.20	173.20	174.40	174.40	44,400
Sep 12, 2022	180.09	183.82	180.09	183.41	183.41	47,700
Sep 09, 2022	175.11	180.30	175.11	180.08	180.08	49,900
Sep 08, 2022	170.53	175.06	169.61	174.30	174.30	42,800
Sep 07, 2022	166.99	173.55	166.75	172.83	172.83	53,900
Sep 06, 2022	167.66	171.69	164.44	166.97	166.97	59,300
Sep 02, 2022	174.14	175.89	166.71	168.45	168.45	50,100
Sep 01, 2022	173.86	173.86	167.27	171.26	171.26	50,000
Aug 31, 2022	176.79	176.79	173.03	174.32	174.32	58,400
Aug 30, 2022	179.39	179.39	174.70	175.99	175.99	58,300
Aug 29, 2022	180.08	181.17	179.07	180.02	180.02	77,500
Aug 26, 2022	188.00	189.52	181.82	181.94	181.94	60,300
Aug 25, 2022	187.06	190.68	185.65	189.19	189.19	44,500
Aug 24, 2022	183.26	187.35	182.46	187.08	187.08	82,900
Aug 23, 2022	180.64	185.53	180.64	183.26	183.26	105,900
Aug 22, 2022	185.36	185.96	181.63	182.43	182.43	94,900
Aug 19, 2022	195.07	195.07	188.18	189.62	189.62	87,000
Aug 18, 2022	195.27	197.22	191.93	196.25	196.25	67,600
Aug 17, 2022	194.81	197.84	192.46	196.79	196.79	80,700
Aug 16, 2022	196.28	199.55	192.19	198.63	198.63	86,100
Aug 15, 2022	191.32	197.32	191.32	196.85	196.85	97,000
Aug 12, 2022	187.13	194.50	187.13	193.74	193.74	67,400
Aug 11, 2022	194.00	195.18	186.88	187.82	187.82	112,600
Aug 10, 2022	191.95	196.94	191.80	192.95	192.95	168,000
Aug 09, 2022	188.13	194.36	186.20	188.03	188.03	122,500
Aug 08, 2022	186.96	188.63	181.62	186.44	186.44	140,100
Aug 05, 2022	163.94	188.27	158.00	186.96	186.96	189,900
Aug 04, 2022	156.45	156.45	151.85	153.03	153.03	65,100
Aug 03, 2022	158.60	158.60	152.45	155.01	155.01	62,000
Aug 02, 2022	159.23	161.69	157.14	158.30	158.30	52,900
Aug 01, 2022	162.21	163.96	157.56	160.22	160.22	73,100
Jul 29, 2022	160.35	163.01	158.29	162.21	162.21	67,600
Jul 28, 2022	155.03	157.59	152.27	157.43	157.43	47,900
Jul 27, 2022	148.60	155.74	147.26	155.04	155.04	62,500
Jul 26, 2022	148.35	148.64	145.96	148.15	148.15	50,100
Jul 25, 2022	148.29	150.55	146.50	150.38	150.38	48,800
Jul 22, 2022	149.93	149.93	143.62	146.22	146.22	57,800
Jul 21, 2022	144.57	148.60	144.57	148.60	148.60	56,500
Jul 20, 2022	143.45	147.28	142.47	146.52	146.52	67,400
Jul 19, 2022	136.20	143.26	136.20	142.75	142.75	78,300
Jul 18, 2022	138.41	140.06	134.28	135.19	135.19	50,500
Jul 15, 2022	135.84	136.30	133.16	136.09	136.09	91,900
Jul 14, 2022	133.74	134.58	129.79	133.16	133.16	69,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,073.96-2.61(-0.06%)

Dow 3034,436.07+41.06(+0.12%)

Nasdaq11,444.53-37.92(-0.33%)

Russell 20001,889.71+8.03(+0.43%)

Crude Oil80.16-1.06(-1.31%)

Gold1,812.10-3.10(-0.17%)

Quaker Chemical Corporation (KWR)

S&P 500
4,073.96
-2.61(-0.06%)

Dow 30
34,436.07
+41.06(+0.12%)

Nasdaq
11,444.53
-37.92(-0.33%)

Russell 2000
1,889.71
+8.03(+0.43%)

Crude Oil
80.16
-1.06(-1.31%)

Gold
1,812.10
-3.10(-0.17%)