Quaker Chemical Corporati... (KWR)
NYSE: KWR
· Real-Time Price · USD
134.05
1.46 (1.10%)
At close: Oct 03, 2025, 3:59 PM
134.04
-0.01%
After-hours: Oct 03, 2025, 06:27 PM EDT
KWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 134.02 | 136.40 | 132.59 | 134.04 | 134.04 | 1.09% | 109,199 |
| Oct 2, 2025 | 131.41 | 134.03 | 130.83 | 132.59 | 132.59 | 0.17% | 129,800 |
| Oct 1, 2025 | 131.54 | 132.72 | 130.42 | 132.36 | 132.36 | 0.46% | 96,809 |
| Sep 30, 2025 | 131.97 | 132.16 | 130.10 | 131.75 | 131.75 | -0.01% | 101,703 |
| Sep 29, 2025 | 133.57 | 133.57 | 130.05 | 131.76 | 131.76 | -1.14% | 78,231 |
| Sep 26, 2025 | 129.08 | 133.90 | 129.00 | 133.28 | 133.28 | 3.12% | 123,600 |
| Sep 25, 2025 | 131.75 | 131.95 | 129.08 | 129.25 | 129.25 | -2.91% | 96,400 |
| Sep 24, 2025 | 135.78 | 135.78 | 132.84 | 133.13 | 133.13 | -1.65% | 75,340 |
| Sep 23, 2025 | 138.98 | 140.20 | 134.26 | 135.36 | 135.36 | -2.03% | 95,108 |
| Sep 22, 2025 | 138.46 | 139.14 | 137.31 | 138.17 | 138.17 | -0.49% | 67,100 |
| Sep 19, 2025 | 143.06 | 143.06 | 138.56 | 138.85 | 138.85 | -2.94% | 183,039 |
| Sep 18, 2025 | 141.93 | 144.36 | 140.77 | 143.05 | 143.05 | 2.23% | 90,305 |
| Sep 17, 2025 | 139.50 | 144.11 | 138.28 | 139.93 | 139.93 | -0.21% | 141,700 |
| Sep 16, 2025 | 140.30 | 140.54 | 138.35 | 140.22 | 140.22 | 0.13% | 113,249 |
| Sep 15, 2025 | 142.33 | 142.33 | 140.00 | 140.04 | 140.04 | -1.08% | 90,430 |
| Sep 12, 2025 | 141.85 | 142.02 | 139.35 | 141.57 | 141.57 | -0.43% | 93,300 |
| Sep 11, 2025 | 136.95 | 142.99 | 136.95 | 142.18 | 142.18 | 2.15% | 152,803 |
| Sep 10, 2025 | 141.12 | 141.36 | 137.78 | 139.19 | 139.19 | -0.98% | 139,010 |
| Sep 9, 2025 | 144.06 | 144.06 | 139.61 | 140.57 | 140.57 | -2.31% | 122,600 |
| Sep 8, 2025 | 144.05 | 144.59 | 141.08 | 143.90 | 143.90 | -0.37% | 138,925 |
Page 1 of 136