Indicators

Quaker Chemical Corp (NY: KWR )

181.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	218.58	219.90	211.95	212.94	119,769	-7.17(-3.26%)
Dec 28, 2023	218.63	221.44	218.02	220.11	73,152	+1.10(+0.50%)
Dec 27, 2023	218.77	221.00	214.18	219.01	89,398	+2.09(+0.96%)
Dec 26, 2023	214.45	218.94	213.22	216.93	107,222	+2.93(+1.37%)
Dec 22, 2023	212.72	216.65	209.52	213.99	63,056	+1.57(+0.74%)
Dec 21, 2023	214.93	215.46	207.84	212.43	80,358	+0.44(+0.21%)
Dec 20, 2023	214.79	220.13	211.69	211.99	214,662	-2.64(-1.23%)
Dec 19, 2023	208.66	214.74	208.51	214.63	192,069	+7.55(+3.65%)
Dec 18, 2023	206.16	208.66	202.55	207.08	102,232	+1.11(+0.54%)
Dec 15, 2023	204.60	208.37	203.26	205.97	356,065	+2.64(+1.30%)
Dec 14, 2023	199.55	206.11	199.55	203.33	153,936	+5.88(+2.98%)
Dec 13, 2023	190.53	198.62	189.84	197.45	92,826	+6.23(+3.26%)
Dec 12, 2023	190.53	191.76	189.27	191.22	44,248	+0.70(+0.37%)
Dec 11, 2023	189.70	192.64	188.64	190.53	95,445	-2.94(-1.52%)
Dec 08, 2023	191.56	194.25	190.33	193.47	65,307	+1.11(+0.58%)
Dec 07, 2023	189.55	192.84	187.97	192.36	121,066	+3.65(+1.93%)
Dec 06, 2023	189.11	192.21	186.88	188.71	71,801	+1.16(+0.62%)
Dec 05, 2023	184.26	187.70	183.68	187.55	84,040	+1.68(+0.90%)
Dec 04, 2023	181.35	186.56	181.33	185.88	79,867	+2.25(+1.23%)

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.