Indicators

Quaker Chemical Corp (NY: KWR )

178.38 -0.80 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	235.16	237.43	234.28	236.26	57,130	+0.50(+0.21%)
May 27, 2021	234.38	236.62	232.45	235.76	52,751	+2.55(+1.09%)
May 26, 2021	230.74	233.22	230.14	233.21	36,323	+2.66(+1.15%)
May 25, 2021	229.49	231.72	227.69	230.55	65,183	+1.75(+0.77%)
May 24, 2021	226.12	230.30	225.19	228.79	64,511	+2.99(+1.32%)
May 21, 2021	228.92	229.93	225.20	225.80	143,016	-0.24(-0.11%)
May 20, 2021	225.04	227.72	223.69	226.05	34,906	+0.44(+0.19%)
May 19, 2021	227.93	230.29	223.30	225.61	44,802	-5.32(-2.30%)
May 18, 2021	226.69	232.29	226.69	230.93	86,726	+3.99(+1.76%)
May 17, 2021	227.66	228.24	225.38	226.93	35,896	-1.71(-0.75%)
May 14, 2021	228.98	231.00	225.13	228.65	54,253	+2.44(+1.08%)
May 13, 2021	224.00	230.11	222.10	226.21	80,493	+2.42(+1.08%)
May 12, 2021	231.95	231.95	222.35	223.79	81,286	-10.42(-4.45%)
May 11, 2021	224.29	235.59	221.34	234.21	82,614	+8.87(+3.94%)
May 10, 2021	236.28	237.76	224.54	225.34	162,105	-10.94(-4.63%)
May 07, 2021	228.19	238.53	228.19	236.28	73,758	+5.74(+2.49%)
May 06, 2021	237.91	237.91	228.94	230.54	71,494	-7.38(-3.10%)
May 05, 2021	236.38	239.12	233.92	237.92	41,135	+2.12(+0.90%)
May 04, 2021	234.75	238.99	233.51	235.80	45,657	+0.48(+0.20%)

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.