Indicators

Quaker Chemical Corp (NY: KWR )

190.47 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	158.40	162.14	158.28	159.76	108,690	-0.89(-0.56%)
Apr 28, 2022	154.25	161.28	151.78	160.65	101,814	+9.74(+6.45%)
Apr 27, 2022	147.54	153.76	147.54	150.91	65,063	+3.58(+2.43%)
Apr 26, 2022	155.30	155.91	147.13	147.33	79,804	-9.20(-5.88%)
Apr 25, 2022	152.81	156.60	149.84	156.53	91,810	+2.92(+1.90%)
Apr 22, 2022	158.62	159.58	153.52	153.61	79,230	-6.29(-3.94%)
Apr 21, 2022	168.03	170.80	159.71	159.90	80,199	-5.96(-3.59%)
Apr 20, 2022	162.69	167.41	162.69	165.86	65,087	+3.31(+2.04%)
Apr 19, 2022	159.68	162.87	159.31	162.56	65,042	+4.65(+2.95%)
Apr 18, 2022	157.80	159.24	155.40	157.90	59,330	+0.81(+0.51%)
Apr 14, 2022	160.76	160.96	157.09	157.10	57,378	-2.54(-1.59%)
Apr 13, 2022	157.66	160.63	157.66	159.64	74,560	+1.80(+1.14%)
Apr 12, 2022	162.42	164.05	157.79	157.84	62,665	-1.23(-0.78%)
Apr 11, 2022	160.52	162.44	157.24	159.07	95,500	-1.82(-1.13%)
Apr 08, 2022	167.32	167.47	160.52	160.89	69,476	-6.88(-4.10%)
Apr 07, 2022	171.00	171.00	166.05	167.77	67,046	-1.72(-1.02%)
Apr 06, 2022	171.44	172.52	169.17	169.49	66,084	-4.42(-2.54%)
Apr 05, 2022	176.78	178.16	172.30	173.91	66,063	-4.19(-2.35%)
Apr 04, 2022	175.00	178.50	172.19	178.10	59,836	+2.01(+1.14%)

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.