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

Quaker Chemical Corp (NY: KWR )

191.68 +1.21 (+0.64%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 17, 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 (%)
May 16, 2024 185.73 190.92 185.10 190.47 91,327 +5.55(+3.00%)
May 15, 2024 187.22 187.33 184.00 184.92 71,064 +0.37(+0.20%)
May 14, 2024 185.43 185.63 183.06 184.55 64,596 +1.41(+0.77%)
May 13, 2024 186.60 187.01 182.58 183.14 64,640 -1.73(-0.94%)
May 10, 2024 190.32 190.32 184.30 184.87 89,951 -4.64(-2.45%)
May 09, 2024 190.00 190.87 188.03 189.51 95,583 -0.30(-0.16%)
May 08, 2024 186.59 190.47 185.41 189.81 66,108 +2.63(+1.41%)
May 07, 2024 185.00 187.25 184.16 187.18 92,537 +1.97(+1.06%)
May 06, 2024 187.20 187.20 184.31 185.21 103,614 -0.35(-0.19%)
May 03, 2024 194.54 194.54 183.60 185.56 137,930 -7.14(-3.71%)
May 02, 2024 190.04 193.79 189.89 192.70 54,496 +5.19(+2.77%)
May 01, 2024 188.19 192.30 187.45 187.51 95,830 +0.98(+0.53%)
Apr 30, 2024 188.67 190.28 185.07 186.53 108,722 -3.88(-2.04%)
Apr 29, 2024 190.36 192.44 189.92 190.41 40,647 +0.18(+0.09%)
Apr 26, 2024 188.23 190.76 188.23 190.23 33,823 +2.80(+1.49%)
Apr 25, 2024 186.92 189.02 186.92 187.43 58,929 -2.49(-1.31%)
Apr 24, 2024 189.11 191.11 186.60 189.92 67,937 -1.42(-0.74%)
Apr 23, 2024 189.55 191.70 189.55 191.34 64,967 +2.33(+1.23%)
Apr 22, 2024 191.09 192.43 188.76 189.01 56,433 -1.48(-0.78%)
Apr 19, 2024 186.94 192.06 186.94 190.49 79,365 +2.49(+1.32%)
Apr 18, 2024 188.82 190.97 186.35 188.00 52,688 -0.43(-0.23%)
Apr 17, 2024 192.37 192.37 187.34 188.43 48,627 -2.45(-1.28%)
Apr 16, 2024 190.10 191.92 187.90 190.88 52,422 -1.18(-0.61%)
Apr 15, 2024 193.70 196.53 190.71 192.06 153,305 -1.71(-0.88%)
Apr 12, 2024 195.06 196.34 192.41 193.77 61,842 -2.81(-1.43%)
Apr 11, 2024 195.50 197.11 194.63 196.58 43,401 +1.50(+0.77%)
Apr 10, 2024 194.89 197.38 192.97 195.08 85,235 -5.55(-2.77%)
Apr 09, 2024 197.85 201.18 197.42 200.63 63,119 +4.13(+2.10%)
Apr 08, 2024 197.92 197.92 195.89 196.50 61,153 -0.10(-0.05%)
Apr 05, 2024 196.11 198.07 192.08 196.60 56,258 +0.36(+0.18%)
Apr 04, 2024 201.43 203.21 196.03 196.24 59,282 -2.84(-1.43%)
Apr 03, 2024 198.40 201.46 197.25 199.08 74,308 -1.05(-0.52%)
Apr 02, 2024 199.96 201.58 196.75 200.13 72,511 -2.66(-1.31%)
Apr 01, 2024 206.13 207.33 200.22 202.79 73,421 -2.46(-1.20%)
Mar 28, 2024 207.42 207.83 204.41 205.25 65,248 -2.22(-1.07%)
Mar 27, 2024 205.51 207.69 205.51 207.47 39,318 +4.13(+2.03%)
Mar 26, 2024 203.59 204.59 202.58 203.34 58,409 +2.04(+1.01%)
Mar 25, 2024 202.00 202.93 201.09 201.30 38,831 -0.18(-0.09%)
Mar 22, 2024 202.09 203.96 201.48 201.48 33,027 -2.08(-1.02%)
Mar 21, 2024 205.15 207.53 203.41 203.56 81,999 -0.71(-0.35%)
Mar 20, 2024 198.64 205.77 197.65 204.27 50,661 +4.28(+2.14%)
Mar 19, 2024 199.42 201.87 198.94 199.99 89,557 +1.18(+0.59%)
Mar 18, 2024 200.30 200.50 198.79 198.81 67,289 -1.35(-0.67%)
Mar 15, 2024 198.33 200.81 198.33 200.16 116,959 +1.02(+0.51%)
Mar 14, 2024 201.26 201.26 195.31 199.14 87,890 -3.82(-1.88%)
Mar 13, 2024 199.01 203.41 199.01 202.96 61,699 +3.10(+1.55%)
Mar 12, 2024 199.93 200.18 197.62 199.86 96,483 -1.46(-0.73%)
Mar 11, 2024 199.09 201.56 197.92 201.32 50,876 +1.91(+0.96%)
Mar 08, 2024 200.00 202.28 198.00 199.41 89,621 +1.74(+0.88%)
Mar 07, 2024 201.49 201.66 195.68 197.67 78,531 -1.52(-0.76%)
Mar 06, 2024 199.27 199.87 196.69 199.19 39,836 +2.40(+1.22%)
Mar 05, 2024 197.39 197.39 194.00 196.79 74,154 -0.22(-0.11%)
Mar 04, 2024 198.30 198.48 195.05 197.01 66,001 -1.06(-0.54%)
Mar 01, 2024 202.50 204.75 196.80 198.07 98,250 -2.43(-1.21%)
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%)
Feb 01, 2024 192.01 193.79 187.94 192.56 67,923 +2.62(+1.38%)
Jan 31, 2024 199.07 199.77 189.21 189.94 78,548 -8.46(-4.26%)
Jan 30, 2024 196.13 198.86 195.35 198.40 99,660 +0.68(+0.34%)
Jan 29, 2024 193.90 198.61 193.72 197.72 59,637 +3.60(+1.85%)
Jan 26, 2024 197.20 197.32 192.82 194.12 213,801 -0.95(-0.49%)
Jan 25, 2024 197.32 197.32 192.48 195.07 72,128 +1.58(+0.82%)
Jan 24, 2024 199.36 199.36 193.48 193.49 54,871 -2.79(-1.42%)
Jan 23, 2024 197.76 198.87 195.01 196.28 85,676 -0.41(-0.21%)
Jan 22, 2024 197.53 199.33 196.56 196.69 85,983 +1.66(+0.85%)
Jan 19, 2024 194.00 195.33 190.21 195.03 67,242 +0.63(+0.32%)
Jan 18, 2024 194.18 195.68 192.22 194.40 92,017 +0.80(+0.41%)
Jan 17, 2024 193.29 195.70 192.74 193.60 80,166 -3.38(-1.72%)
Jan 16, 2024 198.95 199.92 195.80 196.98 226,887 -3.05(-1.52%)
Jan 12, 2024 202.64 202.64 198.40 200.03 96,957 +1.11(+0.56%)
Jan 11, 2024 196.72 199.46 194.38 198.92 101,043 +0.99(+0.50%)
Jan 10, 2024 195.47 198.34 193.37 197.93 88,323 +2.40(+1.22%)
Jan 09, 2024 196.21 196.21 193.31 195.53 78,197 -4.08(-2.04%)
Jan 08, 2024 198.40 199.91 196.03 199.62 80,744 +1.31(+0.66%)
Jan 05, 2024 196.07 201.54 196.07 198.31 63,728 -0.20(-0.10%)
Jan 04, 2024 202.40 202.40 197.70 198.51 104,781 -1.90(-0.95%)
Jan 03, 2024 209.58 209.58 198.78 200.40 140,222 -11.15(-5.27%)
Jan 02, 2024 210.77 213.71 208.33 211.55 77,706 -1.39(-0.65%)
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.