Indicators

Quaker Chemical Corp (NY: KWR )

194.71 +4.24 (+2.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	182.77	187.14	182.77	185.21	103,782	+2.66(+1.46%)
Apr 27, 2023	180.32	183.10	178.17	182.55	106,054	+2.69(+1.50%)
Apr 26, 2023	183.66	185.53	179.51	179.87	89,831	-5.43(-2.93%)
Apr 25, 2023	184.33	186.67	184.09	185.29	88,682	-2.57(-1.37%)
Apr 24, 2023	187.72	188.17	185.88	187.86	97,912	+1.07(+0.57%)
Apr 21, 2023	185.12	187.66	183.74	186.79	82,573	+1.25(+0.67%)
Apr 20, 2023	195.31	196.37	185.20	185.54	132,180	-10.56(-5.38%)
Apr 19, 2023	190.99	196.11	190.99	196.10	72,077	+2.33(+1.20%)
Apr 18, 2023	196.14	196.50	193.22	193.77	70,999	-0.71(-0.36%)
Apr 17, 2023	196.93	197.03	191.54	194.47	47,335	-1.47(-0.75%)
Apr 14, 2023	197.28	198.89	194.24	195.94	63,750	-0.56(-0.28%)
Apr 13, 2023	195.41	197.85	191.96	196.50	64,211	+1.94(+1.00%)
Apr 12, 2023	198.60	198.80	193.62	194.56	56,398	-1.34(-0.68%)
Apr 11, 2023	196.01	196.97	195.04	195.89	44,238	+1.75(+0.90%)
Apr 10, 2023	190.90	194.76	188.44	194.14	70,341	+3.85(+2.02%)
Apr 06, 2023	190.50	190.64	187.28	190.29	51,790	+0.25(+0.13%)
Apr 05, 2023	185.34	190.14	184.19	190.04	83,566	+3.11(+1.66%)
Apr 04, 2023	191.06	192.89	184.95	186.93	67,975	-4.33(-2.26%)

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.