Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 197.69 204.85 204.84 73,052 +5.57(+2.80%)
Jan 28, 2022 192.95 199.99 190.97 199.27 117,521 +5.06(+2.61%)
Jan 27, 2022 199.88 203.09 192.33 194.21 57,991 -5.47(-2.74%)
Jan 26, 2022 205.06 208.89 198.63 199.68 46,191 -2.69(-1.33%)
Jan 25, 2022 201.76 204.32 197.85 202.38 50,460 -2.99(-1.45%)
Jan 24, 2022 198.31 206.82 194.05 205.36 86,839 +4.38(+2.18%)
Jan 21, 2022 203.35 205.64 200.80 200.99 70,373 -3.61(-1.77%)
Jan 20, 2022 210.46 211.87 204.50 204.60 46,561 -5.76(-2.74%)
Jan 19, 2022 210.97 212.26 208.77 210.36 47,684 -0.81(-0.38%)
Jan 18, 2022 211.39 211.84 207.02 211.17 67,452 -0.39(-0.18%)
Jan 14, 2022 211.56 0 -4.89(-2.26%)
Jan 13, 2022 213.39 219.54 213.39 216.45 61,552 +2.76(+1.29%)
Jan 12, 2022 215.73 218.49 212.11 213.69 59,268 -1.93(-0.89%)
Jan 11, 2022 218.23 218.47 214.50 215.62 76,070 -1.38(-0.64%)
Jan 10, 2022 221.19 221.19 214.64 217.00 69,090 -5.50(-2.47%)
Jan 07, 2022 224.97 227.01 221.60 222.50 63,988 -3.41(-1.51%)
Jan 06, 2022 229.22 229.22 223.96 225.91 62,546 -3.32(-1.45%)
Jan 05, 2022 237.83 239.69 227.88 229.23 63,092 -7.43(-3.14%)
Jan 04, 2022 233.79 238.57 233.72 236.66 34,474 +2.34(+1.00%)
Jan 03, 2022 225.14 234.57 225.14 234.33 63,589 +8.75(+3.88%)
Dec 31, 2021 226.50 227.06 225.18 225.58 32,332 +0.35(+0.16%)
Dec 30, 2021 225.04 227.80 225.03 225.23 45,138 +0.19(+0.08%)
Dec 29, 2021 230.24 230.24 224.62 225.04 52,981 -4.09(-1.79%)
Dec 28, 2021 228.26 231.46 228.18 229.14 31,104 +1.01(+0.44%)
Dec 27, 2021 227.47 228.14 225.04 228.13 39,626 +0.32(+0.14%)
Dec 23, 2021 223.65 228.29 223.65 227.81 48,093 +5.74(+2.58%)
Dec 22, 2021 218.43 223.12 218.43 222.07 68,558 +3.53(+1.61%)
Dec 21, 2021 216.85 221.02 216.45 218.54 66,547 +3.25(+1.51%)
Dec 20, 2021 216.08 219.95 211.00 215.30 71,773 -4.30(-1.96%)
Dec 17, 2021 220.63 224.57 216.62 219.60 366,702 -3.29(-1.48%)
Dec 16, 2021 232.53 234.95 219.93 222.89 94,120 -8.18(-3.54%)
Dec 15, 2021 226.23 231.38 224.50 231.07 97,526 +3.14(+1.38%)
Dec 14, 2021 230.75 233.27 226.16 227.93 69,867 -3.77(-1.63%)
Dec 13, 2021 231.31 233.35 228.89 231.71 57,661 -1.61(-0.69%)
Dec 10, 2021 234.38 236.94 231.50 233.32 40,765 +0.57(+0.24%)
Dec 09, 2021 234.01 237.24 232.73 232.75 35,476 -3.83(-1.62%)
Dec 08, 2021 234.42 237.69 233.73 236.59 32,173 +4.16(+1.79%)
Dec 07, 2021 232.77 237.03 232.31 232.42 45,777 +2.99(+1.30%)
Dec 06, 2021 227.24 231.52 227.24 229.43 62,548 +5.65(+2.52%)
Dec 03, 2021 229.22 229.22 222.26 223.78 38,774 -4.43(-1.94%)
Dec 02, 2021 225.32 229.72 225.32 228.21 38,956 +4.18(+1.87%)
Dec 01, 2021 229.68 234.08 224.02 224.02 84,227 +1.31(+0.59%)
Nov 30, 2021 223.93 226.76 215.75 222.71 115,580 -3.35(-1.48%)
Nov 29, 2021 234.26 234.86 225.12 226.07 82,206 -5.84(-2.52%)
Nov 26, 2021 231.22 233.91 227.43 231.91 38,711 -6.44(-2.70%)
Nov 24, 2021 241.10 242.93 237.99 238.35 36,124 -3.57(-1.47%)
Nov 23, 2021 242.52 246.76 240.11 241.92 90,606 -1.50(-0.61%)
Nov 22, 2021 242.77 247.94 242.77 243.42 37,362 +1.32(+0.54%)
Nov 19, 2021 243.56 245.61 241.32 242.10 43,370 -4.38(-1.78%)
Nov 18, 2021 249.96 251.99 245.90 246.48 68,701 -3.39(-1.36%)
Nov 17, 2021 260.19 260.19 249.12 249.87 118,582 -11.30(-4.33%)
Nov 16, 2021 264.13 266.82 260.06 261.17 59,982 -5.06(-1.90%)
Nov 15, 2021 265.42 266.62 261.58 266.23 49,496 +1.93(+0.73%)
Nov 12, 2021 266.31 266.49 260.21 264.31 34,450 -0.26(-0.10%)
Nov 11, 2021 267.57 270.37 262.79 264.57 75,546 -2.74(-1.02%)
Nov 10, 2021 264.17 267.31 48,957 +2.16(+0.81%)
Nov 09, 2021 264.14 268.08 263.88 265.15 40,829 -0.14(-0.05%)
Nov 08, 2021 266.07 266.85 263.77 265.28 42,064 +0.89(+0.34%)
Nov 05, 2021 262.26 268.51 256.33 264.39 72,575 +9.99(+3.93%)
Nov 04, 2021 256.94 258.68 251.76 254.40 45,333 -0.71(-0.28%)
Nov 03, 2021 250.54 257.68 250.54 255.12 41,720 +4.57(+1.83%)
Nov 02, 2021 249.67 253.03 248.15 250.54 36,453 +2.88(+1.16%)
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.