Advertisement
Advertisement
U.S. markets close in 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Quaker Chemical Corporation (KWR)

NYSE - Nasdaq Real Time Price. Currency in USD
193.94+2.53 (+1.32%)
As of 03:06PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022186.72197.29189.10193.94193.9446,860
Dec 01, 2022198.05201.19190.97191.41191.4177,300
Nov 30, 2022187.31196.79184.26196.79196.7990,400
Nov 29, 2022188.91190.55185.43189.29189.2969,200
Nov 28, 2022191.65191.65185.33186.51186.5178,700
Nov 25, 2022193.78194.51191.13192.39192.3928,200
Nov 23, 2022192.04194.76188.80192.00192.0062,500
Nov 22, 2022189.09193.23185.80193.15193.1571,000
Nov 21, 2022185.96188.78184.81186.14186.1477,200
Nov 18, 2022195.79195.79186.31188.41188.4163,500
Nov 17, 2022186.31191.91181.43191.58191.5864,800
Nov 16, 2022189.55190.85183.12190.41190.4155,100
Nov 15, 2022201.89205.63188.05189.32189.32119,800
Nov 14, 2022200.36205.85197.50200.47200.4783,600
Nov 11, 2022196.67206.59196.59203.26203.2673,100
Nov 10, 2022185.66195.86185.19193.91193.9185,200
Nov 09, 2022180.51183.06173.94177.46177.4678,100
Nov 08, 2022179.51188.59178.59184.07184.0789,400
Nov 07, 2022166.94181.77164.96179.76179.76181,400
Nov 04, 2022158.24166.65150.92164.53164.5361,300
Nov 03, 2022152.22156.10146.42154.74154.7452,100
Nov 02, 2022160.03163.29154.48154.57154.5775,800
Nov 01, 2022164.57164.57158.94159.65159.6585,500
Oct 31, 2022165.51166.33160.98162.64162.6487,600
Oct 28, 2022158.57167.09155.19166.45166.4582,100
Oct 27, 2022157.34162.58155.92156.77156.7763,700
Oct 26, 2022154.69158.00152.37155.16155.1669,500
Oct 25, 2022147.42157.00145.79153.99153.9954,000
Oct 24, 2022146.33146.33142.57144.92144.9239,000
Oct 21, 2022138.69146.89136.13145.44145.4470,600
Oct 20, 2022140.03143.43135.11137.33137.3385,100
Oct 19, 2022146.44146.69137.41141.32141.3290,200
Oct 18, 2022148.01150.25142.02148.23148.2395,900
Oct 17, 2022137.70144.62137.70144.00144.0071,900
Oct 14, 2022140.20140.20133.10134.14134.1465,600
Oct 13, 2022130.34140.61129.06138.89138.8965,700
Oct 12, 2022136.66136.66130.09134.12134.1243,300
Oct 11, 2022137.10141.05134.84136.46136.4684,300
Oct 10, 2022140.12140.12135.59137.95137.9573,900
Oct 07, 2022145.31145.31137.41138.50138.5069,300
Oct 06, 2022152.91153.37145.88145.98145.9862,400
Oct 05, 2022152.13154.12150.33152.55152.5563,900
Oct 04, 2022154.47158.40152.59154.46154.4667,000
Oct 03, 2022147.39154.85147.12153.01153.01104,100
Sep 30, 2022149.97155.29143.90144.38144.3885,900
Sep 29, 2022151.43151.43142.70150.35150.3585,300
Sep 28, 2022149.23154.82148.96153.78153.7862,900
Sep 27, 2022151.35152.57145.50148.17148.1748,500
Sep 26, 2022147.87153.06147.45148.80148.8067,500
Sep 23, 2022150.05150.05145.40148.06148.0665,100
Sep 22, 2022156.65156.65151.01153.03153.0378,900
Sep 21, 2022158.65163.21157.32158.52158.5265,800
Sep 20, 2022156.93158.51153.52156.05156.0551,000
Sep 19, 2022154.57160.30154.57159.29159.2977,100
Sep 16, 2022162.53162.69155.00157.36157.36104,500
Sep 15, 2022169.62170.81163.52165.86165.8659,900
Sep 14, 2022173.78174.40169.01171.88171.8850,500
Sep 13, 2022177.53180.20173.20174.40174.4044,400
Sep 12, 2022180.09183.82180.09183.41183.4147,700
Sep 09, 2022175.11180.30175.11180.08180.0849,900
Sep 08, 2022170.53175.06169.61174.30174.3042,800
Sep 07, 2022166.99173.55166.75172.83172.8353,900
Sep 06, 2022167.66171.69164.44166.97166.9759,300
Sep 02, 2022174.14175.89166.71168.45168.4550,100
Sep 01, 2022173.86173.86167.27171.26171.2650,000
Aug 31, 2022176.79176.79173.03174.32174.3258,400
Aug 30, 2022179.39179.39174.70175.99175.9958,300
Aug 29, 2022180.08181.17179.07180.02180.0277,500
Aug 26, 2022188.00189.52181.82181.94181.9460,300
Aug 25, 2022187.06190.68185.65189.19189.1944,500
Aug 24, 2022183.26187.35182.46187.08187.0882,900
Aug 23, 2022180.64185.53180.64183.26183.26105,900
Aug 22, 2022185.36185.96181.63182.43182.4394,900
Aug 19, 2022195.07195.07188.18189.62189.6287,000
Aug 18, 2022195.27197.22191.93196.25196.2567,600
Aug 17, 2022194.81197.84192.46196.79196.7980,700
Aug 16, 2022196.28199.55192.19198.63198.6386,100
Aug 15, 2022191.32197.32191.32196.85196.8597,000
Aug 12, 2022187.13194.50187.13193.74193.7467,400
Aug 11, 2022194.00195.18186.88187.82187.82112,600
Aug 10, 2022191.95196.94191.80192.95192.95168,000
Aug 09, 2022188.13194.36186.20188.03188.03122,500
Aug 08, 2022186.96188.63181.62186.44186.44140,100
Aug 05, 2022163.94188.27158.00186.96186.96189,900
Aug 04, 2022156.45156.45151.85153.03153.0365,100
Aug 03, 2022158.60158.60152.45155.01155.0162,000
Aug 02, 2022159.23161.69157.14158.30158.3052,900
Aug 01, 2022162.21163.96157.56160.22160.2273,100
Jul 29, 2022160.35163.01158.29162.21162.2167,600
Jul 28, 2022155.03157.59152.27157.43157.4347,900
Jul 27, 2022148.60155.74147.26155.04155.0462,500
Jul 26, 2022148.35148.64145.96148.15148.1550,100
Jul 25, 2022148.29150.55146.50150.38150.3848,800
Jul 22, 2022149.93149.93143.62146.22146.2257,800
Jul 21, 2022144.57148.60144.57148.60148.6056,500
Jul 20, 2022143.45147.28142.47146.52146.5267,400
Jul 19, 2022136.20143.26136.20142.75142.7578,300
Jul 18, 2022138.41140.06134.28135.19135.1950,500
Jul 15, 2022135.84136.30133.16136.09136.0991,900
Jul 14, 2022133.74134.58129.79133.16133.1669,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement