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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2019 181.25 181.99 177.13 179.91 104,359 -1.48(-0.82%)
Jul 30, 2019 176.62 182.47 176.00 181.39 85,023 +2.91(+1.63%)
Jul 29, 2019 181.16 181.16 178.00 178.48 75,753 -3.27(-1.80%)
Jul 26, 2019 181.07 182.87 179.85 181.76 44,266 +1.15(+0.64%)
Jul 25, 2019 186.90 187.24 179.57 180.60 70,985 -6.57(-3.51%)
Jul 24, 2019 183.67 187.26 179.57 187.17 132,475 +5.66(+3.12%)
Jul 23, 2019 179.51 181.56 178.58 181.52 85,345 +3.26(+1.83%)
Jul 22, 2019 176.37 178.68 175.31 178.25 85,497 +1.86(+1.06%)
Jul 19, 2019 178.47 180.34 176.18 176.39 91,969 -2.19(-1.23%)
Jul 18, 2019 178.66 178.97 177.00 178.58 71,052 -0.64(-0.36%)
Jul 17, 2019 177.99 181.02 176.18 179.22 85,956 +1.25(+0.70%)
Jul 16, 2019 176.97 181.01 176.97 177.97 67,710 +0.71(+0.40%)
Jul 15, 2019 179.11 179.11 175.23 177.27 83,780 -1.63(-0.91%)
Jul 12, 2019 176.10 179.72 175.41 178.90 79,740 +3.55(+2.03%)
Jul 11, 2019 178.14 178.14 174.94 175.34 73,654 -2.59(-1.45%)
Jul 10, 2019 180.62 181.77 177.34 177.93 58,569 -1.88(-1.04%)
Jul 09, 2019 184.36 185.70 177.94 179.81 95,747 -5.39(-2.91%)
Jul 08, 2019 190.70 190.70 184.82 185.20 58,090 -5.21(-2.74%)
Jul 05, 2019 187.77 190.48 186.82 190.41 62,936 +0.98(+0.52%)
Jul 03, 2019 195.35 195.35 188.33 189.44 40,914 -5.82(-2.98%)
Jul 02, 2019 195.49 197.36 194.13 195.25 86,020 -0.24(-0.12%)
Jul 01, 2019 197.22 199.04 194.46 195.49 101,126 +1.11(+0.57%)
Jun 28, 2019 189.02 194.55 189.02 194.38 192,568 +6.22(+3.30%)
Jun 27, 2019 184.99 188.16 183.86 188.16 111,297 +4.39(+2.39%)
Jun 26, 2019 188.75 190.21 183.49 183.77 113,534 -3.70(-1.97%)
Jun 25, 2019 191.06 191.24 186.83 187.47 110,427 -3.67(-1.92%)
Jun 24, 2019 193.92 194.50 190.94 191.14 90,935 -2.40(-1.24%)
Jun 21, 2019 197.86 199.66 193.22 193.54 129,004 -5.57(-2.80%)
Jun 20, 2019 196.41 200.29 194.65 199.10 144,092 +5.53(+2.86%)
Jun 19, 2019 194.53 195.11 190.33 193.57 114,069 -0.96(-0.49%)
Jun 18, 2019 191.51 194.61 191.05 194.53 116,751 +5.22(+2.76%)
Jun 17, 2019 190.26 191.86 189.12 189.31 128,004 -0.50(-0.26%)
Jun 14, 2019 194.65 194.65 189.46 189.81 105,834 -4.69(-2.41%)
Jun 13, 2019 191.62 194.57 190.85 194.50 129,867 +3.71(+1.94%)
Jun 12, 2019 188.74 191.41 187.98 190.80 86,959 +2.19(+1.16%)
Jun 11, 2019 189.26 190.38 187.13 188.61 88,408 +1.28(+0.69%)
Jun 10, 2019 183.72 190.12 183.72 187.33 86,092 +4.88(+2.67%)
Jun 07, 2019 185.93 186.72 180.02 182.45 129,839 +1.46(+0.80%)
Jun 06, 2019 179.64 181.08 178.31 181.00 74,979 +1.13(+0.63%)
Jun 05, 2019 181.76 182.25 177.13 179.87 108,891 -0.78(-0.43%)
Jun 04, 2019 176.03 180.65 174.90 180.65 110,930 +7.09(+4.09%)
Jun 03, 2019 173.69 176.88 172.65 173.56 148,549 +0.28(+0.16%)
May 31, 2019 174.62 177.74 171.50 173.28 141,842 -4.35(-2.45%)
May 30, 2019 179.43 181.96 176.28 177.63 89,601 -1.95(-1.09%)
May 29, 2019 182.04 182.04 178.21 179.59 48,173 -3.12(-1.71%)
May 28, 2019 182.16 184.47 182.00 182.71 118,274 +1.49(+0.82%)
May 24, 2019 181.00 182.50 179.69 181.22 133,075 +1.54(+0.86%)
May 23, 2019 186.81 186.81 178.20 179.68 93,933 -9.03(-4.79%)
May 22, 2019 189.44 191.53 187.90 188.72 72,713 -1.55(-0.82%)
May 21, 2019 188.26 192.41 188.26 190.27 69,971 +3.31(+1.77%)
May 20, 2019 187.28 189.64 184.82 186.96 74,168 -2.21(-1.17%)
May 17, 2019 191.27 194.02 188.21 189.18 71,077 -3.71(-1.92%)
May 16, 2019 192.09 194.76 190.72 192.88 57,835 +1.65(+0.86%)
May 15, 2019 190.50 191.75 189.06 191.24 44,455 -0.52(-0.27%)
May 14, 2019 188.14 192.46 187.91 191.75 53,211 +3.67(+1.95%)
May 13, 2019 195.35 195.35 187.37 188.09 80,913 -10.36(-5.22%)
May 10, 2019 195.62 198.70 191.99 198.44 48,533 +2.05(+1.04%)
May 09, 2019 197.24 198.03 194.56 196.39 67,908 -3.19(-1.60%)
May 08, 2019 199.69 200.77 196.92 199.58 89,758 +0.79(+0.40%)
May 07, 2019 204.93 205.86 197.02 198.79 75,800 -8.12(-3.93%)
May 06, 2019 202.04 207.87 199.84 206.91 110,294 +0.98(+0.47%)
May 03, 2019 209.38 213.63 204.08 205.94 203,631 -7.77(-3.64%)
May 02, 2019 212.49 214.59 210.84 213.71 97,397 +0.78(+0.36%)
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.