Quaker Chemical Corporation KWR
155.43 USD +1.61 (+1.05%)
Regular-session close
155.40 -0.03 -0.02%
After hours · Nov 13, 6:17 PM ET
152.51 Day range 155.57
114.74 52-week range 180.57
- YTD
- +13.20%
- 1 year
- +14.79%
KWR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 155.00 | 155.57 | 152.51 | 155.43 | +1.61 | +1.05% | 121,739 |
| Nov 12, 2026 | 155.32 | 156.84 | 153.49 | 153.82 | -2.09 | -1.34% | 93,600 |
| Nov 11, 2026 | 155.42 | 156.10 | 153.22 | 155.91 | +1.54 | +1.00% | 74,800 |
| Nov 10, 2026 | 155.94 | 156.55 | 153.09 | 154.37 | -3.40 | -2.16% | 105,200 |
| Nov 9, 2026 | 152.80 | 159.33 | 151.80 | 157.77 | +7.75 | +5.17% | 204,900 |
| Nov 6, 2026 | 151.51 | 153.77 | 149.09 | 150.02 | -2.52 | -1.65% | 116,900 |
| Nov 5, 2026 | 156.78 | 158.71 | 150.53 | 152.54 | -4.76 | -3.03% | 214,300 |
| Nov 4, 2026 | 153.20 | 157.97 | 148.06 | 157.30 | +7.71 | +5.15% | 178,800 |
| Nov 3, 2026 | 148.38 | 152.08 | 145.82 | 149.59 | +1.54 | +1.04% | 213,200 |
| Nov 2, 2026 | 153.31 | 154.90 | 147.62 | 148.05 | -2.90 | -1.92% | 233,500 |
| Oct 30, 2026 | 164.21 | 164.21 | 149.94 | 150.95 | -6.92 | -4.38% | 251,000 |
| Oct 29, 2026 | 158.01 | 159.65 | 156.50 | 157.87 | +0.95 | +0.61% | 164,100 |
| Oct 28, 2026 | 159.01 | 159.01 | 154.89 | 156.92 | -0.17 | -0.11% | 164,700 |
| Oct 27, 2026 | 155.81 | 158.31 | 154.50 | 157.09 | +2.22 | +1.43% | 151,800 |
| Oct 26, 2026 | 156.79 | 157.68 | 154.80 | 154.87 | -1.04 | -0.67% | 141,400 |
| Oct 23, 2026 | 154.73 | 156.01 | 153.20 | 155.91 | -0.65 | -0.42% | 128,300 |
| Oct 22, 2026 | 154.77 | 157.09 | 154.73 | 156.56 | -0.11 | -0.07% | 127,800 |
| Oct 21, 2026 | 159.47 | 159.47 | 155.57 | 156.67 | -1.30 | -0.82% | 161,600 |
| Oct 20, 2026 | 155.81 | 159.89 | 155.57 | 157.97 | +1.49 | +0.95% | 106,600 |
| Oct 19, 2026 | 157.15 | 157.40 | 154.73 | 156.48 | -0.48 | -0.31% | 148,800 |
| Oct 16, 2026 | 157.83 | 159.52 | 155.60 | 156.96 | -1.59 | -1.00% | 125,300 |
| Oct 15, 2026 | 159.79 | 160.99 | 155.96 | 158.55 | +0.12 | +0.08% | 111,000 |
| Oct 14, 2026 | 159.40 | 160.30 | 157.12 | 158.43 | -2.39 | -1.49% | 113,500 |
| Oct 13, 2026 | 157.72 | 161.13 | 157.72 | 160.82 | +3.87 | +2.47% | 96,700 |
| Oct 12, 2026 | 155.16 | 157.63 | 152.36 | 156.95 | +1.00 | +0.64% | 111,800 |
| Oct 9, 2026 | 158.36 | 158.36 | 155.41 | 155.95 | -2.16 | -1.37% | 75,500 |
| Oct 8, 2026 | 155.81 | 159.07 | 155.00 | 158.11 | +0.78 | +0.50% | 198,000 |
| Oct 7, 2026 | 158.28 | 160.56 | 157.12 | 157.33 | -3.75 | -2.33% | 179,600 |
| Oct 6, 2026 | 162.36 | 162.60 | 159.66 | 161.08 | +0.03 | +0.02% | 100,900 |
| Oct 5, 2026 | 160.57 | 162.42 | 159.30 | 161.05 | +0.32 | +0.20% | 192,100 |
| Oct 2, 2026 | 160.78 | 163.69 | 159.99 | 160.73 | +2.34 | +1.48% | 158,700 |
| Oct 1, 2026 | 156.39 | 159.40 | 154.89 | 158.39 | +0.63 | +0.40% | 104,800 |
| Sep 30, 2026 | 157.62 | 159.92 | 156.73 | 157.76 | -0.26 | -0.16% | 194,600 |
| Sep 29, 2026 | 161.98 | 161.98 | 156.00 | 158.02 | -2.36 | -1.47% | 206,200 |
| Sep 28, 2026 | 160.92 | 163.55 | 160.28 | 160.38 | -3.07 | -1.88% | 99,500 |
| Sep 25, 2026 | 160.19 | 163.79 | 159.72 | 163.45 | +3.98 | +2.50% | 107,000 |
| Sep 24, 2026 | 157.83 | 160.26 | 157.27 | 159.47 | +0.61 | +0.38% | 109,400 |
| Sep 23, 2026 | 156.47 | 160.09 | 156.47 | 158.86 | -0.61 | -0.38% | 83,800 |
| Sep 22, 2026 | 158.32 | 161.24 | 158.15 | 159.47 | +4.05 | +2.61% | 146,300 |
| Sep 21, 2026 | 156.06 | 156.88 | 153.94 | 155.42 | +1.00 | +0.65% | 180,900 |
| Sep 18, 2026 | 155.41 | 155.41 | 152.10 | 154.42 | -1.33 | -0.85% | 268,700 |
| Sep 17, 2026 | 157.15 | 157.94 | 154.95 | 155.75 | +1.76 | +1.14% | 127,000 |
| Sep 16, 2026 | 155.20 | 156.99 | 152.71 | 153.99 | -0.58 | -0.38% | 112,600 |
| Sep 15, 2026 | 154.81 | 156.96 | 151.96 | 154.57 | +0.88 | +0.57% | 120,900 |
| Sep 14, 2026 | 153.69 | 156.15 | 153.30 | 153.69 | -2.53 | -1.62% | 129,200 |
| Sep 11, 2026 | 158.09 | 158.09 | 153.90 | 156.22 | +1.22 | +0.79% | 206,400 |
| Sep 10, 2026 | 153.91 | 156.52 | 152.51 | 155.00 | -0.08 | -0.05% | 220,400 |
| Sep 9, 2026 | 160.23 | 160.23 | 154.60 | 155.08 | -5.76 | -3.58% | 117,600 |
| Sep 8, 2026 | 161.90 | 162.45 | 159.66 | 160.84 | -0.66 | -0.41% | 108,100 |
| Sep 4, 2026 | 158.82 | 161.53 | 158.27 | 161.50 | +1.17 | +0.73% | 109,800 |
| Sep 3, 2026 | 165.50 | 168.01 | 159.55 | 160.33 | -2.50 | -1.54% | 200,700 |
| Sep 2, 2026 | 163.78 | 167.02 | 162.68 | 162.83 | +0.63 | +0.39% | 141,700 |
| Sep 1, 2026 | 164.77 | 165.04 | 161.48 | 162.20 | -3.60 | -2.17% | 194,800 |
| Aug 31, 2026 | 166.90 | 166.90 | 163.37 | 165.80 | -0.11 | -0.07% | 129,000 |
| Aug 28, 2026 | 163.57 | 171.17 | 163.57 | 165.91 | +1.60 | +0.97% | 201,600 |
| Aug 27, 2026 | 163.56 | 165.91 | 162.22 | 164.31 | -0.41 | -0.25% | 82,900 |
| Aug 26, 2026 | 165.29 | 167.61 | 163.76 | 164.72 | -0.02 | -0.01% | 132,500 |
| Aug 25, 2026 | 164.11 | 165.59 | 161.06 | 164.74 | +2.58 | +1.59% | 118,200 |
| Aug 24, 2026 | 160.95 | 165.05 | 160.95 | 162.16 | -0.86 | -0.53% | 107,800 |
| Aug 21, 2026 | 163.49 | 167.84 | 162.12 | 163.02 | -1.81 | -1.10% | 137,000 |
| Aug 20, 2026 | 164.46 | 167.73 | 163.26 | 164.83 | -2.22 | -1.33% | 187,400 |
| Aug 19, 2026 | 167.49 | 171.30 | 164.69 | 167.05 | +2.16 | +1.31% | 155,100 |
| Aug 18, 2026 | 168.93 | 171.16 | 163.67 | 164.89 | -5.07 | -2.98% | 158,200 |
| Aug 17, 2026 | 169.20 | 171.00 | 167.01 | 169.96 | -0.76 | -0.45% | 171,200 |
| Aug 14, 2026 | 169.98 | 172.61 | 167.83 | 170.72 | -0.71 | -0.41% | 134,700 |
65 days, newest first. Daily bars as drawn on the KWR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.