Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	173.28	173.28	169.60	170.86	59,579	-1.64(-0.95%)
Aug 30, 2022	175.83	175.83	171.24	172.50	59,469	-3.95(-2.24%)
Aug 29, 2022	176.51	177.58	175.52	176.45	79,026	-1.88(-1.06%)
Aug 26, 2022	184.27	185.76	178.21	178.33	61,468	-7.11(-3.83%)
Aug 25, 2022	183.35	186.90	181.97	185.44	45,422	+2.07(+1.13%)
Aug 24, 2022	179.63	183.64	178.84	183.37	84,533	+3.75(+2.08%)
Aug 23, 2022	177.06	181.85	177.06	179.63	108,044	+0.81(+0.45%)
Aug 22, 2022	181.69	182.27	178.03	178.81	96,817	-7.05(-3.79%)
Aug 19, 2022	191.20	191.20	184.45	185.86	88,773	-6.50(-3.38%)
Aug 18, 2022	191.40	193.31	188.12	192.36	69,017	-0.53(-0.27%)
Aug 17, 2022	190.95	193.91	188.65	192.89	82,345	-1.80(-0.93%)
Aug 16, 2022	192.39	195.59	188.38	194.69	87,888	+1.75(+0.90%)
Aug 15, 2022	187.53	193.41	187.53	192.95	99,004	+3.05(+1.61%)
Aug 12, 2022	183.42	190.64	183.42	189.90	68,715	+5.80(+3.15%)
Aug 11, 2022	190.15	191.31	183.18	184.10	114,868	-5.03(-2.66%)
Aug 10, 2022	188.15	193.04	188.00	189.12	171,391	+4.82(+2.62%)
Aug 09, 2022	184.40	190.51	182.51	184.30	124,941	+1.56(+0.85%)
Aug 08, 2022	183.25	184.89	178.02	182.74	142,953	-0.51(-0.28%)
Aug 05, 2022	160.69	184.54	154.87	183.25	193,737	+33.26(+22.17%)
Aug 04, 2022	153.35	153.35	148.84	150.00	66,465	-1.94(-1.28%)
Aug 03, 2022	155.46	155.46	149.43	151.94	63,296	-3.22(-2.08%)
Aug 02, 2022	156.07	158.48	154.03	155.16	53,976	-1.88(-1.20%)

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.

Quaker Chemical Corp (NY: KWR )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Quaker Chemical Corp (NY: KWR )

Historical Prices

Sections

Services

Contact Information