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

Quaker Chemical Corp (NY: KWR )

196.14 +1.43 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 26, 2021 285.88 289.84 270.12 274.61 158,152 -13.54(-4.70%)
Feb 25, 2021 287.57 290.12 281.83 288.14 134,582 +1.36(+0.47%)
Feb 24, 2021 288.53 291.87 285.77 286.78 68,557 -1.93(-0.67%)
Feb 23, 2021 288.44 291.37 282.82 288.71 64,649 -1.42(-0.49%)
Feb 22, 2021 283.40 293.68 282.99 290.13 74,592 +3.54(+1.24%)
Feb 19, 2021 277.58 288.09 277.58 286.59 65,502 +9.14(+3.29%)
Feb 18, 2021 275.10 281.35 274.11 277.45 57,636 +1.82(+0.66%)
Feb 17, 2021 272.33 277.15 270.78 275.63 56,212 +1.90(+0.69%)
Feb 16, 2021 277.85 277.85 268.69 273.73 57,178 -1.37(-0.50%)
Feb 12, 2021 279.03 279.51 273.42 275.10 44,011 -3.67(-1.32%)
Feb 11, 2021 280.01 283.41 274.30 278.77 72,706 -0.31(-0.11%)
Feb 10, 2021 283.55 285.30 277.59 279.08 91,808 -0.99(-0.35%)
Feb 09, 2021 278.43 283.43 276.54 280.07 57,042 +0.72(+0.26%)
Feb 08, 2021 271.07 279.89 269.08 279.35 63,472 +10.41(+3.87%)
Feb 05, 2021 270.44 271.00 266.42 268.95 39,795 +1.83(+0.68%)
Feb 04, 2021 268.33 272.67 265.58 267.12 35,592 -2.39(-0.89%)
Feb 03, 2021 266.35 271.32 264.35 269.51 58,343 +1.81(+0.68%)
Feb 02, 2021 274.61 274.61 266.34 267.70 74,287 -3.53(-1.30%)
Feb 01, 2021 256.94 271.88 256.93 271.23 95,914 +16.32(+6.40%)
Jan 29, 2021 265.51 265.51 254.91 254.91 58,510 -10.53(-3.97%)
Jan 28, 2021 268.89 273.12 259.98 265.45 73,646 -2.30(-0.86%)
Jan 27, 2021 256.35 273.04 253.92 267.74 134,035 +5.85(+2.24%)
Jan 26, 2021 263.88 266.78 261.53 261.89 76,528 -2.25(-0.85%)
Jan 25, 2021 264.09 266.88 261.17 264.13 61,113 -2.23(-0.84%)
Jan 22, 2021 257.73 269.53 256.54 266.36 59,230 +4.71(+1.80%)
Jan 21, 2021 269.22 272.02 261.02 261.65 56,694 -6.55(-2.44%)
Jan 20, 2021 269.30 269.88 264.86 268.21 57,235 +1.05(+0.39%)
Jan 19, 2021 267.87 270.90 265.55 267.16 72,285 +3.36(+1.27%)
Jan 15, 2021 267.37 271.38 262.91 263.80 65,811 -8.60(-3.16%)
Jan 14, 2021 266.79 275.74 264.62 272.40 112,693 +8.27(+3.13%)
Jan 13, 2021 266.07 266.07 260.10 264.13 76,041 -1.55(-0.58%)
Jan 12, 2021 259.56 266.96 259.56 265.68 59,100 +5.51(+2.12%)
Jan 11, 2021 259.20 266.38 257.35 260.17 75,742 -3.36(-1.28%)
Jan 08, 2021 267.12 268.51 260.31 263.53 76,307 -2.48(-0.93%)
Jan 07, 2021 261.42 268.72 259.68 266.01 66,778 +4.96(+1.90%)
Jan 06, 2021 252.48 265.19 252.30 261.05 111,005 +12.19(+4.90%)
Jan 05, 2021 239.40 250.60 239.40 248.86 63,316 +8.12(+3.37%)
Jan 04, 2021 246.48 249.81 238.70 240.75 84,738 -5.31(-2.16%)
Dec 31, 2020 246.06 246.06 246.06 35,932 +1.64(+0.67%)
Dec 30, 2020 240.14 245.88 238.53 244.42 35,932 +4.38(+1.82%)
Dec 29, 2020 243.95 244.94 237.84 240.04 37,158 -2.53(-1.04%)
Dec 28, 2020 246.74 248.30 242.37 242.57 53,355 -2.56(-1.05%)
Dec 24, 2020 240.42 245.68 237.96 245.14 33,777 +4.39(+1.82%)
Dec 23, 2020 244.54 250.01 240.34 240.75 66,193 -2.39(-0.98%)
Dec 22, 2020 249.63 252.57 241.78 243.13 108,525 -5.76(-2.31%)
Dec 21, 2020 236.27 249.20 236.27 248.89 148,851 +8.40(+3.49%)
Dec 18, 2020 244.06 244.99 237.92 240.49 566,388 -3.89(-1.59%)
Dec 17, 2020 242.47 244.71 237.97 244.39 63,814 +3.55(+1.47%)
Dec 16, 2020 241.47 242.70 238.99 240.84 59,046 -1.39(-0.57%)
Dec 15, 2020 242.28 244.63 239.92 242.23 76,578 +3.32(+1.39%)
Dec 14, 2020 247.92 247.92 238.69 238.91 72,732 -6.67(-2.72%)
Dec 11, 2020 242.42 245.89 240.41 245.58 62,199 +4.84(+2.01%)
Dec 10, 2020 239.29 241.87 237.21 240.75 48,628 -0.50(-0.21%)
Dec 09, 2020 242.77 245.06 237.54 241.24 66,479 -0.98(-0.40%)
Dec 08, 2020 234.83 245.43 234.77 242.22 67,774 +6.21(+2.63%)
Dec 07, 2020 237.68 239.21 235.17 236.01 54,312 -2.87(-1.20%)
Dec 04, 2020 237.68 241.36 236.27 238.88 75,793 +3.13(+1.33%)
Dec 03, 2020 235.75 239.21 234.56 235.75 35,436 -0.40(-0.17%)
Dec 02, 2020 240.81 240.81 235.43 236.15 79,191 -5.10(-2.11%)
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.