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

Quaker Chemical Corp (NY: KWR )

188.63 -1.78 (-0.93%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2023 179.84 184.76 177.00 183.62 81,534 +5.24(+2.94%)
Nov 30, 2023 177.53 178.95 172.38 178.38 63,083 +1.71(+0.97%)
Nov 29, 2023 177.47 178.39 174.40 176.68 78,654 +1.39(+0.79%)
Nov 28, 2023 177.12 177.12 173.26 175.29 67,599 -0.32(-0.18%)
Nov 27, 2023 174.51 177.00 173.35 175.61 59,819 -0.44(-0.25%)
Nov 24, 2023 175.32 177.91 174.39 176.05 23,883 +1.95(+1.12%)
Nov 22, 2023 174.09 174.38 171.83 174.10 713,173 +1.95(+1.13%)
Nov 21, 2023 175.27 175.27 171.50 172.16 46,655 -4.60(-2.60%)
Nov 20, 2023 175.47 177.64 174.71 176.76 37,111 +1.90(+1.08%)
Nov 17, 2023 172.41 175.24 172.41 174.86 58,476 +2.73(+1.59%)
Nov 16, 2023 173.62 173.62 169.66 172.13 58,352 -3.18(-1.82%)
Nov 15, 2023 175.05 180.25 172.98 175.31 109,828 +0.26(+0.15%)
Nov 14, 2023 170.94 175.10 170.84 175.05 78,910 +9.80(+5.93%)
Nov 13, 2023 161.39 166.62 161.39 165.25 57,373 +1.58(+0.96%)
Nov 10, 2023 159.99 164.78 156.56 163.68 73,488 +4.82(+3.03%)
Nov 09, 2023 164.22 164.88 158.71 158.86 42,727 -4.52(-2.77%)
Nov 08, 2023 161.81 165.39 160.69 163.38 85,829 +0.15(+0.09%)
Nov 07, 2023 163.68 166.45 160.62 163.23 121,817 +0.02(+0.01%)
Nov 06, 2023 159.43 164.44 159.43 163.21 128,723 +2.25(+1.39%)
Nov 03, 2023 159.63 165.70 155.87 160.96 380,531 +16.25(+11.23%)
Nov 02, 2023 142.49 145.36 142.49 144.71 80,383 +2.31(+1.62%)
Nov 01, 2023 142.41 143.59 140.31 142.41 51,544 -0.99(-0.69%)
Oct 31, 2023 141.60 144.46 141.60 143.39 71,729 +1.23(+0.86%)
Oct 30, 2023 140.74 142.51 139.44 142.17 49,810 +3.29(+2.37%)
Oct 27, 2023 139.04 140.62 138.36 138.87 103,615 -0.61(-0.44%)
Oct 26, 2023 139.83 141.33 139.02 139.48 42,578 -0.07(-0.05%)
Oct 25, 2023 140.33 141.58 138.65 139.55 45,000 -2.64(-1.86%)
Oct 24, 2023 146.14 146.91 142.18 142.20 45,692 -2.77(-1.91%)
Oct 23, 2023 142.64 147.55 142.64 144.97 94,384 +1.17(+0.81%)
Oct 20, 2023 146.40 147.09 142.78 143.80 90,120 -2.00(-1.38%)
Oct 19, 2023 143.15 149.93 143.15 145.81 116,649 +0.31(+0.21%)
Oct 18, 2023 145.01 146.41 143.57 145.50 96,640 -1.83(-1.24%)
Oct 17, 2023 143.93 149.15 143.93 147.32 89,869 +1.84(+1.26%)
Oct 16, 2023 146.05 147.06 144.18 145.49 112,638 +1.39(+0.97%)
Oct 13, 2023 148.15 148.77 143.46 144.10 56,555 -4.14(-2.79%)
Oct 12, 2023 151.97 152.25 147.42 148.24 65,993 -3.75(-2.47%)
Oct 11, 2023 152.00 154.16 151.04 151.98 66,523 -0.76(-0.49%)
Oct 10, 2023 154.66 157.07 152.70 152.74 86,535 -2.08(-1.34%)
Oct 09, 2023 154.36 155.24 152.21 154.82 134,954 -0.68(-0.43%)
Oct 06, 2023 155.16 157.08 154.98 155.50 81,474 +0.60(+0.38%)
Oct 05, 2023 156.50 156.50 154.17 154.90 49,021 -1.22(-0.78%)
Oct 04, 2023 156.48 156.48 153.92 156.12 56,811 +0.43(+0.27%)
Oct 03, 2023 155.65 158.20 155.49 155.69 45,748 -1.04(-0.66%)
Oct 02, 2023 158.15 159.35 154.40 156.73 79,641 -2.41(-1.51%)
Sep 29, 2023 163.25 164.34 158.62 159.14 90,850 -2.69(-1.67%)
Sep 28, 2023 159.03 163.68 159.03 161.83 69,055 +3.41(+2.15%)
Sep 27, 2023 159.73 160.41 157.15 158.42 40,937 +1.18(+0.75%)
Sep 26, 2023 161.32 163.85 156.85 157.24 64,330 -4.67(-2.88%)
Sep 25, 2023 159.48 162.84 161.89 161.90 72,018 +2.08(+1.30%)
Sep 22, 2023 158.94 161.34 157.99 159.82 53,852 +1.99(+1.26%)
Sep 21, 2023 160.57 161.01 157.71 157.83 60,069 -4.36(-2.69%)
Sep 20, 2023 165.26 165.81 161.87 162.19 97,583 -2.43(-1.47%)
Sep 19, 2023 167.96 168.09 164.20 164.62 67,471 -3.01(-1.80%)
Sep 18, 2023 168.58 169.88 166.74 167.63 106,973 -0.66(-0.39%)
Sep 15, 2023 167.49 170.12 166.82 168.29 237,343 +0.20(+0.12%)
Sep 14, 2023 167.39 169.00 166.99 168.09 154,506 +2.79(+1.69%)
Sep 13, 2023 165.64 168.15 165.00 165.29 72,279 -2.57(-1.53%)
Sep 12, 2023 166.44 168.38 166.41 167.86 63,602 +1.60(+0.96%)
Sep 11, 2023 167.53 168.16 165.78 166.26 44,426 +0.42(+0.25%)
Sep 08, 2023 167.19 168.09 165.52 165.84 27,675 -2.44(-1.45%)
Sep 07, 2023 169.08 169.14 167.50 168.28 64,332 -1.84(-1.08%)
Sep 06, 2023 171.08 172.45 169.53 170.12 49,402 -0.10(-0.06%)
Sep 05, 2023 177.04 177.04 169.67 170.22 97,778 -8.38(-4.69%)
Sep 01, 2023 177.71 179.41 176.42 178.60 51,371 +2.08(+1.18%)
Aug 31, 2023 172.77 177.73 172.44 176.52 106,359 +2.97(+1.71%)
Aug 30, 2023 167.95 173.84 167.95 173.55 75,002 +4.81(+2.85%)
Aug 29, 2023 166.09 169.08 166.09 168.73 61,491 +2.75(+1.65%)
Aug 28, 2023 167.09 169.25 165.62 165.99 113,540 +2.43(+1.48%)
Aug 25, 2023 164.54 166.40 162.67 163.56 38,531 -1.23(-0.75%)
Aug 24, 2023 161.16 165.13 160.31 164.79 75,344 +2.61(+1.61%)
Aug 23, 2023 164.14 165.15 161.27 162.19 122,042 -1.50(-0.92%)
Aug 22, 2023 165.10 165.80 162.57 163.69 28,707 -1.18(-0.72%)
Aug 21, 2023 164.84 166.01 164.05 164.87 40,454 -0.15(-0.09%)
Aug 18, 2023 163.79 166.39 161.60 165.02 45,928 -0.27(-0.16%)
Aug 17, 2023 169.39 169.39 164.58 165.29 46,556 -3.18(-1.89%)
Aug 16, 2023 167.16 169.29 166.91 168.47 136,277 +0.77(+0.46%)
Aug 15, 2023 167.43 167.98 166.34 167.71 75,182 -1.24(-0.74%)
Aug 14, 2023 167.46 169.62 165.04 168.95 192,310 +0.16(+0.09%)
Aug 11, 2023 173.26 173.35 167.62 168.79 94,661 -4.66(-2.68%)
Aug 10, 2023 172.09 174.79 171.82 173.45 206,825 +0.01(+0.01%)
Aug 09, 2023 180.35 180.35 172.87 173.44 85,027 -5.40(-3.02%)
Aug 08, 2023 175.72 179.20 174.37 178.84 71,320 +0.38(+0.21%)
Aug 07, 2023 182.12 182.84 177.33 178.46 72,619 -2.74(-1.51%)
Aug 04, 2023 184.58 186.30 179.71 181.21 54,692 -4.18(-2.25%)
Aug 03, 2023 186.38 189.68 184.77 185.38 86,352 -3.25(-1.72%)
Aug 02, 2023 182.32 200.67 182.32 188.63 167,459 -15.05(-7.39%)
Aug 01, 2023 197.77 204.78 197.37 203.68 148,072 +4.39(+2.20%)
Jul 31, 2023 198.13 199.30 197.03 199.30 78,034 +2.01(+1.02%)
Jul 28, 2023 197.81 197.81 195.44 197.29 86,173 +0.91(+0.46%)
Jul 27, 2023 197.54 197.54 194.10 196.38 57,916 +0.60(+0.30%)
Jul 26, 2023 194.54 196.52 193.73 195.79 79,837 +1.07(+0.55%)
Jul 25, 2023 191.96 196.51 191.81 194.71 124,907 +2.74(+1.43%)
Jul 24, 2023 194.62 195.24 191.89 191.97 49,152 -2.86(-1.47%)
Jul 21, 2023 196.93 197.20 193.87 194.83 65,036 -1.36(-0.69%)
Jul 20, 2023 192.16 196.71 190.19 196.19 103,851 +4.10(+2.13%)
Jul 19, 2023 196.06 197.46 191.47 192.10 214,858 -4.82(-2.45%)
Jul 18, 2023 197.93 198.42 195.47 196.92 68,921 +0.00(+0.00%)
Jul 17, 2023 195.24 198.69 195.24 196.92 52,159 +1.07(+0.55%)
Jul 14, 2023 196.83 196.83 193.56 195.85 63,078 -0.65(-0.33%)
Jul 13, 2023 198.42 198.74 196.31 196.50 84,200 -0.14(-0.07%)
Jul 12, 2023 199.46 199.91 196.42 196.64 112,244 +0.37(+0.19%)
Jul 11, 2023 199.79 201.37 195.45 196.27 62,631 -3.52(-1.76%)
Jul 10, 2023 194.12 199.80 194.12 199.79 72,497 +5.66(+2.91%)
Jul 07, 2023 191.25 196.12 191.25 194.14 136,807 +3.71(+1.95%)
Jul 06, 2023 190.70 192.11 187.00 190.42 71,924 -2.99(-1.54%)
Jul 05, 2023 194.77 194.81 191.43 193.41 79,393 -2.92(-1.49%)
Jul 03, 2023 193.21 198.09 193.21 196.33 68,632 +2.91(+1.50%)
Jun 30, 2023 195.06 195.50 193.03 193.42 113,576 +0.89(+0.46%)
Jun 29, 2023 189.20 194.10 189.20 192.53 90,879 +3.95(+2.09%)
Jun 28, 2023 187.76 190.51 187.48 188.58 77,469 +0.62(+0.33%)
Jun 27, 2023 187.65 190.74 187.65 187.96 65,945 +0.16(+0.08%)
Jun 26, 2023 186.26 189.95 186.26 187.80 88,803 +1.56(+0.84%)
Jun 23, 2023 182.23 186.84 182.11 186.25 378,148 -0.32(-0.17%)
Jun 22, 2023 190.06 190.06 184.08 186.56 69,475 -4.23(-2.22%)
Jun 21, 2023 185.57 193.50 184.78 190.79 92,276 +3.46(+1.85%)
Jun 20, 2023 188.47 190.22 187.19 187.33 60,058 -3.39(-1.78%)
Jun 16, 2023 195.93 195.93 189.31 190.72 183,666 -2.47(-1.28%)
Jun 15, 2023 188.94 194.28 188.04 193.19 264,538 -17.82(-8.45%)
May 08, 2023 212.47 212.47 206.52 211.02 141,409 +3.96(+1.91%)
May 05, 2023 191.65 208.03 191.65 207.06 300,282 +23.30(+12.68%)
May 04, 2023 183.85 184.86 180.06 183.75 80,518 -2.28(-1.23%)
May 03, 2023 180.09 187.89 180.09 186.04 96,028 +4.44(+2.44%)
May 02, 2023 184.38 184.38 179.26 181.60 75,984 -2.65(-1.44%)
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.