Indicators

Quaker Chemical Corp (NY: KWR )

190.47 +5.55 (+3.00%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	201.00	203.81	199.98	200.50	113,468	+3.32(+1.68%)
Feb 28, 2024	195.58	199.97	195.29	197.18	61,066	-0.78(-0.39%)
Feb 27, 2024	200.41	200.93	195.66	197.96	122,145	-1.34(-0.67%)
Feb 26, 2024	197.56	201.16	197.56	199.30	70,923	+0.23(+0.12%)
Feb 23, 2024	202.31	202.96	197.46	199.07	114,189	-2.99(-1.48%)
Feb 22, 2024	198.06	202.06	197.40	202.06	129,631	+2.90(+1.46%)
Feb 21, 2024	200.60	201.31	197.42	199.16	103,257	-3.37(-1.66%)
Feb 20, 2024	199.55	203.27	198.86	202.53	83,998	-0.30(-0.15%)
Feb 16, 2024	201.93	205.79	201.00	202.83	106,933	+0.20(+0.10%)
Feb 15, 2024	197.38	203.38	197.15	202.63	80,212	+7.51(+3.85%)
Feb 14, 2024	195.26	195.89	191.68	195.12	85,711	+3.04(+1.58%)
Feb 13, 2024	194.67	197.65	191.36	192.08	118,466	-7.74(-3.87%)
Feb 12, 2024	198.00	202.04	198.00	199.82	64,938	+4.02(+2.05%)
Feb 09, 2024	190.15	196.43	189.95	195.80	56,207	+5.34(+2.80%)
Feb 08, 2024	190.58	191.61	188.53	190.46	97,136	-0.57(-0.30%)
Feb 07, 2024	191.22	192.70	189.80	191.03	48,419	+0.75(+0.39%)
Feb 06, 2024	188.90	192.01	188.90	190.28	55,212	+1.76(+0.93%)
Feb 05, 2024	188.68	190.32	186.60	188.52	61,721	-3.54(-1.84%)
Feb 02, 2024	189.19	193.09	189.19	192.06	72,381	-0.50(-0.26%)

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.