Indicators

Quaker Chemical Corp (NY: KWR )

174.19 -0.07 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	265.51	265.51	254.91	254.91	58,510	-10.53(-3.97%)
Jan 28, 2021	268.89	273.12	259.98	265.45	73,646	-2.30(-0.86%)
Jan 27, 2021	256.35	273.04	253.92	267.74	134,035	+5.85(+2.24%)
Jan 26, 2021	263.88	266.78	261.53	261.89	76,528	-2.25(-0.85%)
Jan 25, 2021	264.09	266.88	261.17	264.13	61,113	-2.23(-0.84%)
Jan 22, 2021	257.73	269.53	256.54	266.36	59,230	+4.71(+1.80%)
Jan 21, 2021	269.22	272.02	261.02	261.65	56,694	-6.55(-2.44%)
Jan 20, 2021	269.30	269.88	264.86	268.21	57,235	+1.05(+0.39%)
Jan 19, 2021	267.87	270.90	265.55	267.16	72,285	+3.36(+1.27%)
Jan 15, 2021	267.37	271.38	262.91	263.80	65,811	-8.60(-3.16%)
Jan 14, 2021	266.79	275.74	264.62	272.40	112,693	+8.27(+3.13%)
Jan 13, 2021	266.07	266.07	260.10	264.13	76,041	-1.55(-0.58%)
Jan 12, 2021	259.56	266.96	259.56	265.68	59,100	+5.51(+2.12%)
Jan 11, 2021	259.20	266.38	257.35	260.17	75,742	-3.36(-1.28%)
Jan 08, 2021	267.12	268.51	260.31	263.53	76,307	-2.48(-0.93%)
Jan 07, 2021	261.42	268.72	259.68	266.01	66,778	+4.96(+1.90%)
Jan 06, 2021	252.48	265.19	252.30	261.05	111,005	+12.19(+4.90%)
Jan 05, 2021	239.40	250.60	239.40	248.86	63,316	+8.12(+3.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.