Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
129.84
+0.28 (0.22%)
Mar 9, 2026, 3:58 PM EDT - Market open
Quaker Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 126.40 | 127.78 | 124.39 | 128.70 | - | -0.66% | 128,821 |
| Mar 6, 2026 | 130.67 | 133.55 | 128.89 | 129.55 | 129.55 | -4.24% | 148,262 |
| Mar 5, 2026 | 141.27 | 143.97 | 134.95 | 135.29 | 135.29 | -4.33% | 202,420 |
| Mar 4, 2026 | 143.28 | 143.90 | 140.41 | 141.41 | 141.41 | -0.28% | 100,119 |
| Mar 3, 2026 | 141.19 | 143.71 | 138.50 | 141.80 | 141.80 | -2.72% | 159,499 |
| Mar 2, 2026 | 144.87 | 148.04 | 143.34 | 145.77 | 145.77 | -0.86% | 194,282 |
| Feb 27, 2026 | 148.32 | 148.70 | 144.54 | 147.03 | 147.03 | -0.74% | 239,379 |
| Feb 26, 2026 | 150.08 | 152.66 | 143.77 | 148.13 | 148.13 | -1.09% | 277,508 |
| Feb 25, 2026 | 157.58 | 161.50 | 146.91 | 149.76 | 149.76 | -5.40% | 241,621 |
| Feb 24, 2026 | 170.98 | 176.40 | 157.71 | 158.31 | 158.31 | -6.86% | 384,390 |
| Feb 23, 2026 | 172.56 | 173.23 | 166.30 | 169.97 | 169.97 | -2.56% | 217,289 |
| Feb 20, 2026 | 173.92 | 176.04 | 170.03 | 174.44 | 174.44 | 0.28% | 83,292 |
| Feb 19, 2026 | 172.31 | 175.55 | 169.55 | 173.95 | 173.95 | -0.29% | 112,428 |
| Feb 18, 2026 | 182.00 | 183.01 | 173.79 | 174.45 | 174.45 | -3.39% | 126,822 |
| Feb 17, 2026 | 180.10 | 181.54 | 175.90 | 180.57 | 180.57 | 0.69% | 170,897 |
| Feb 13, 2026 | 176.88 | 181.69 | 176.61 | 179.34 | 179.34 | 1.00% | 177,502 |
| Feb 12, 2026 | 179.36 | 182.58 | 175.58 | 177.56 | 177.56 | -0.12% | 170,837 |
| Feb 11, 2026 | 177.14 | 179.39 | 175.07 | 177.77 | 177.77 | 0.97% | 131,935 |
| Feb 10, 2026 | 173.01 | 177.14 | 172.58 | 176.06 | 176.06 | 2.98% | 158,743 |
| Feb 9, 2026 | 169.11 | 171.17 | 168.57 | 170.97 | 170.97 | 0.53% | 122,079 |
| Feb 6, 2026 | 171.00 | 175.05 | 170.00 | 170.07 | 170.07 | 0.08% | 212,637 |
| Feb 5, 2026 | 169.41 | 171.12 | 164.43 | 169.94 | 169.94 | -0.33% | 154,595 |
| Feb 4, 2026 | 164.80 | 174.60 | 164.80 | 170.50 | 170.50 | 4.94% | 309,864 |
| Feb 3, 2026 | 157.38 | 162.83 | 157.38 | 162.47 | 162.47 | 3.35% | 152,646 |
| Feb 2, 2026 | 153.65 | 157.58 | 152.24 | 157.21 | 157.21 | 2.26% | 162,043 |
| Jan 30, 2026 | 153.39 | 156.05 | 151.60 | 153.74 | 153.74 | -0.74% | 140,872 |
| Jan 29, 2026 | 153.05 | 155.25 | 151.00 | 154.89 | 154.89 | 2.40% | 83,628 |
| Jan 28, 2026 | 151.97 | 151.97 | 149.00 | 151.26 | 151.26 | 0.67% | 75,852 |
| Jan 27, 2026 | 155.62 | 155.62 | 149.66 | 150.26 | 150.26 | -3.23% | 100,563 |
| Jan 26, 2026 | 155.78 | 156.06 | 152.52 | 155.27 | 155.27 | -0.33% | 118,134 |
| Jan 23, 2026 | 159.39 | 159.39 | 153.66 | 155.78 | 155.78 | -2.88% | 84,482 |
| Jan 22, 2026 | 160.00 | 161.95 | 158.55 | 160.40 | 160.40 | 0.76% | 67,479 |
| Jan 21, 2026 | 153.28 | 160.80 | 152.34 | 159.19 | 159.19 | 5.96% | 114,184 |
| Jan 20, 2026 | 154.82 | 156.74 | 149.96 | 150.23 | 150.23 | -4.91% | 120,295 |
| Jan 16, 2026 | 159.07 | 159.55 | 156.79 | 157.98 | 157.98 | -1.75% | 124,880 |
| Jan 15, 2026 | 158.91 | 162.10 | 157.16 | 160.80 | 160.29 | 1.77% | 110,913 |
| Jan 14, 2026 | 154.45 | 158.31 | 151.87 | 158.00 | 157.50 | 2.86% | 113,756 |
| Jan 13, 2026 | 152.81 | 154.08 | 151.00 | 153.61 | 153.12 | 1.25% | 140,663 |
| Jan 12, 2026 | 150.85 | 153.32 | 148.98 | 151.71 | 151.23 | 0.40% | 93,594 |
| Jan 9, 2026 | 149.38 | 152.41 | 148.07 | 151.10 | 150.62 | 1.31% | 126,425 |
| Jan 8, 2026 | 142.39 | 149.20 | 142.39 | 149.15 | 148.68 | 3.43% | 78,402 |
| Jan 7, 2026 | 146.47 | 146.87 | 141.72 | 144.20 | 143.74 | -1.17% | 90,452 |
| Jan 6, 2026 | 141.10 | 146.04 | 140.22 | 145.90 | 145.44 | 2.93% | 154,717 |
| Jan 5, 2026 | 138.06 | 144.14 | 138.06 | 141.75 | 141.30 | 2.01% | 145,943 |
| Jan 2, 2026 | 138.04 | 139.83 | 137.27 | 138.96 | 138.52 | 1.20% | 112,694 |
| Dec 31, 2025 | 139.11 | 139.11 | 136.34 | 137.31 | 136.88 | -1.20% | 101,258 |
| Dec 30, 2025 | 143.14 | 143.40 | 138.45 | 138.98 | 138.54 | -3.12% | 143,211 |
| Dec 29, 2025 | 144.24 | 144.66 | 142.87 | 143.45 | 143.00 | -0.76% | 118,987 |
| Dec 26, 2025 | 142.67 | 145.30 | 141.45 | 144.55 | 144.09 | 1.13% | 71,645 |
| Dec 24, 2025 | 143.91 | 144.87 | 141.58 | 142.93 | 142.48 | -0.48% | 109,538 |
| Dec 23, 2025 | 143.12 | 146.03 | 141.73 | 143.62 | 143.17 | -0.01% | 176,610 |
| Dec 22, 2025 | 145.51 | 147.03 | 143.05 | 143.64 | 143.19 | -0.87% | 144,975 |
| Dec 19, 2025 | 142.93 | 144.90 | 142.16 | 144.90 | 144.44 | 0.72% | 317,658 |
| Dec 18, 2025 | 140.54 | 146.16 | 138.65 | 143.87 | 143.42 | 2.88% | 189,480 |
| Dec 17, 2025 | 136.69 | 141.85 | 136.69 | 139.84 | 139.40 | 1.77% | 195,213 |
| Dec 16, 2025 | 139.22 | 139.90 | 136.34 | 137.41 | 136.98 | -1.12% | 104,503 |
| Dec 15, 2025 | 140.79 | 141.80 | 137.59 | 138.96 | 138.52 | -0.02% | 95,906 |
| Dec 12, 2025 | 143.90 | 143.90 | 137.47 | 138.99 | 138.55 | -2.28% | 138,087 |
| Dec 11, 2025 | 141.66 | 143.56 | 140.08 | 142.24 | 141.79 | 1.43% | 132,612 |
| Dec 10, 2025 | 133.30 | 140.58 | 133.30 | 140.24 | 139.80 | 4.98% | 166,995 |
| Dec 9, 2025 | 132.16 | 135.64 | 132.16 | 133.59 | 133.17 | 0.86% | 81,739 |
| Dec 8, 2025 | 134.42 | 135.20 | 132.41 | 132.45 | 132.03 | -1.63% | 95,099 |
| Dec 5, 2025 | 134.34 | 137.06 | 134.10 | 134.64 | 134.21 | -0.69% | 117,618 |
| Dec 4, 2025 | 135.77 | 139.30 | 133.67 | 135.57 | 135.14 | -0.30% | 83,221 |
| Dec 3, 2025 | 134.86 | 137.50 | 134.06 | 135.98 | 135.55 | 0.83% | 117,726 |
| Dec 2, 2025 | 137.20 | 137.35 | 133.49 | 134.86 | 134.43 | -0.84% | 112,803 |
| Dec 1, 2025 | 136.51 | 138.90 | 134.25 | 136.00 | 135.57 | -1.34% | 75,681 |
| Nov 28, 2025 | 136.91 | 138.82 | 136.45 | 137.85 | 137.41 | -0.58% | 50,500 |
| Nov 26, 2025 | 137.87 | 141.91 | 137.87 | 138.65 | 138.21 | -0.45% | 193,832 |
| Nov 25, 2025 | 137.69 | 144.21 | 136.75 | 139.28 | 138.84 | 2.30% | 113,025 |
| Nov 24, 2025 | 131.79 | 136.96 | 130.35 | 136.15 | 135.72 | 2.40% | 175,053 |
| Nov 21, 2025 | 125.83 | 136.02 | 125.49 | 132.96 | 132.54 | 6.67% | 177,024 |
| Nov 20, 2025 | 129.21 | 130.51 | 124.36 | 124.65 | 124.26 | -2.35% | 115,925 |
| Nov 19, 2025 | 126.98 | 128.74 | 126.69 | 127.65 | 127.25 | 0.87% | 156,882 |
| Nov 18, 2025 | 129.22 | 129.36 | 126.55 | 126.55 | 126.15 | -1.75% | 130,078 |
| Nov 17, 2025 | 132.86 | 133.25 | 128.38 | 128.80 | 128.39 | -3.24% | 115,342 |
| Nov 14, 2025 | 134.12 | 135.97 | 132.39 | 133.11 | 132.69 | -1.69% | 123,886 |
| Nov 13, 2025 | 135.63 | 140.11 | 134.72 | 135.40 | 134.97 | -1.41% | 112,215 |
| Nov 12, 2025 | 142.45 | 143.62 | 136.46 | 137.33 | 136.90 | -3.73% | 193,420 |
| Nov 11, 2025 | 140.84 | 143.15 | 139.03 | 142.65 | 142.20 | 1.93% | 141,357 |
| Nov 10, 2025 | 138.18 | 140.89 | 137.02 | 139.95 | 139.51 | 1.51% | 160,164 |
| Nov 7, 2025 | 132.43 | 138.04 | 130.39 | 137.87 | 137.43 | 4.49% | 154,856 |
| Nov 6, 2025 | 135.33 | 136.69 | 131.69 | 131.95 | 131.53 | -2.03% | 140,275 |
| Nov 5, 2025 | 130.98 | 134.89 | 128.73 | 134.68 | 134.25 | 3.57% | 151,064 |
| Nov 4, 2025 | 131.29 | 135.15 | 128.22 | 130.04 | 129.63 | -2.30% | 160,792 |
| Nov 3, 2025 | 136.92 | 138.50 | 131.44 | 133.10 | 132.68 | -4.17% | 205,648 |
| Oct 31, 2025 | 131.25 | 143.25 | 129.27 | 138.89 | 138.45 | 10.46% | 251,494 |
| Oct 30, 2025 | 128.97 | 130.35 | 125.30 | 125.74 | 125.34 | -3.63% | 199,997 |
| Oct 29, 2025 | 133.18 | 134.68 | 128.99 | 130.47 | 130.06 | -1.79% | 136,068 |
| Oct 28, 2025 | 132.17 | 133.46 | 131.06 | 132.85 | 132.43 | -0.23% | 108,610 |
| Oct 27, 2025 | 133.79 | 135.01 | 131.67 | 133.15 | 132.73 | -0.44% | 94,141 |
| Oct 24, 2025 | 135.96 | 136.36 | 133.39 | 133.74 | 133.32 | -0.67% | 98,871 |
| Oct 23, 2025 | 134.31 | 136.18 | 133.47 | 134.64 | 134.21 | 1.09% | 127,976 |
| Oct 22, 2025 | 131.84 | 133.53 | 131.10 | 133.19 | 132.77 | -0.16% | 73,854 |
| Oct 21, 2025 | 131.51 | 134.37 | 130.97 | 133.41 | 132.99 | 0.90% | 67,752 |
| Oct 20, 2025 | 131.51 | 132.23 | 130.94 | 132.22 | 131.80 | 1.30% | 60,647 |
| Oct 17, 2025 | 130.18 | 132.32 | 129.48 | 130.52 | 130.11 | -0.35% | 85,551 |
| Oct 16, 2025 | 133.01 | 134.65 | 129.24 | 130.98 | 130.06 | -1.12% | 81,843 |
| Oct 15, 2025 | 131.99 | 133.38 | 131.69 | 132.47 | 131.54 | 0.85% | 104,542 |
| Oct 14, 2025 | 126.86 | 132.59 | 126.86 | 131.36 | 130.44 | 1.43% | 72,611 |