Skip to main content
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
134.64
-0.93 (-0.69%)
Dec 5, 2025, 4:00 PM EST - Market closed

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025134.34137.06134.10134.64134.64-0.69%117,608
Dec 4, 2025135.77139.30133.67135.57135.57-0.30%83,221
Dec 3, 2025134.86137.50134.06135.98135.980.83%117,726
Dec 2, 2025137.20137.35133.49134.86134.86-0.84%112,803
Dec 1, 2025136.51138.90134.25136.00136.00-1.34%75,681
Nov 28, 2025136.91138.82136.45137.85137.85-0.58%50,500
Nov 26, 2025137.87141.91137.87138.65138.65-0.45%193,832
Nov 25, 2025137.69144.21136.75139.28139.282.30%113,025
Nov 24, 2025131.79136.96130.35136.15136.152.40%175,053
Nov 21, 2025125.83136.02125.49132.96132.966.67%177,024
Nov 20, 2025129.21130.51124.36124.65124.65-2.35%115,925
Nov 19, 2025126.98128.74126.69127.65127.650.87%156,882
Nov 18, 2025129.22129.36126.55126.55126.55-1.75%130,078
Nov 17, 2025132.86133.25128.38128.80128.80-3.24%115,342
Nov 14, 2025134.12135.97132.39133.11133.11-1.69%123,886
Nov 13, 2025135.63140.11134.72135.40135.40-1.41%112,215
Nov 12, 2025142.45143.62136.46137.33137.33-3.73%193,420
Nov 11, 2025140.84143.15139.03142.65142.651.93%141,357
Nov 10, 2025138.18140.89137.02139.95139.951.51%160,164
Nov 7, 2025132.43138.04130.39137.87137.874.49%154,856
Nov 6, 2025135.33136.69131.69131.95131.95-2.03%140,275
Nov 5, 2025130.98134.89128.73134.68134.683.57%151,064
Nov 4, 2025131.29135.15128.22130.04130.04-2.30%160,792
Nov 3, 2025136.92138.50131.44133.10133.10-4.17%205,648
Oct 31, 2025131.25143.25129.27138.89138.8910.46%251,494
Oct 30, 2025128.97130.35125.30125.74125.74-3.63%199,997
Oct 29, 2025133.18134.68128.99130.47130.47-1.79%136,068
Oct 28, 2025132.17133.46131.06132.85132.85-0.23%108,610
Oct 27, 2025133.79135.01131.67133.15133.15-0.44%94,141
Oct 24, 2025135.96136.36133.39133.74133.74-0.67%98,871
Oct 23, 2025134.31136.18133.47134.64134.641.09%127,976
Oct 22, 2025131.84133.53131.10133.19133.19-0.16%73,854
Oct 21, 2025131.51134.37130.97133.41133.410.90%67,752
Oct 20, 2025131.51132.23130.94132.22132.221.30%60,647
Oct 17, 2025130.18132.32129.48130.52130.52-0.35%85,551
Oct 16, 2025133.01134.65129.24130.98130.47-1.12%81,843
Oct 15, 2025131.99133.38131.69132.47131.960.85%104,542
Oct 14, 2025126.86132.59126.86131.36130.851.43%72,611
Oct 13, 2025127.88129.72127.34129.51129.013.06%67,857
Oct 10, 2025128.72129.71125.19125.67125.18-1.89%93,504
Oct 9, 2025131.45131.45125.95128.09127.59-2.92%69,079
Oct 8, 2025129.28132.12128.69131.94131.432.64%91,321
Oct 7, 2025131.98132.90128.30128.55128.05-2.66%123,528
Oct 6, 2025134.27134.75131.71132.06131.55-1.48%106,542
Oct 3, 2025134.02136.40132.59134.04133.521.09%112,988
Oct 2, 2025131.41134.03130.83132.59132.080.17%129,761
Oct 1, 2025131.54132.72130.42132.36131.850.46%96,809
Sep 30, 2025131.97132.16130.10131.75131.24-0.01%101,703
Sep 29, 2025133.57133.57130.05131.76131.25-1.14%78,231
Sep 26, 2025129.08133.90129.00133.28132.763.12%123,572
Sep 25, 2025131.75131.95129.08129.25128.75-2.91%96,365
Sep 24, 2025135.78135.78132.84133.13132.61-1.65%75,340
Sep 23, 2025138.98140.20134.26135.36134.84-2.03%95,108
Sep 22, 2025138.46139.14137.31138.17137.63-0.49%67,073
Sep 19, 2025143.06143.06138.56138.85138.31-2.94%183,039
Sep 18, 2025141.93144.36140.77143.05142.502.23%90,305
Sep 17, 2025139.50144.11138.28139.93139.39-0.21%141,696
Sep 16, 2025140.30140.54138.35140.22139.680.13%113,249
Sep 15, 2025142.33142.33140.00140.04139.50-1.08%90,430
Sep 12, 2025141.85142.02139.36141.57141.02-0.43%93,265
Sep 11, 2025136.95142.99136.95142.18141.632.15%152,803
Sep 10, 2025141.12141.36137.78139.19138.65-0.98%139,010
Sep 9, 2025144.06144.06139.61140.57140.02-2.31%122,587
Sep 8, 2025144.05144.59141.08143.90143.34-0.37%138,925
Sep 5, 2025141.86145.69140.84144.44143.882.35%147,071
Sep 4, 2025135.96141.26134.70141.13140.584.80%141,087
Sep 3, 2025139.97141.49132.21134.67134.15-4.60%248,969
Sep 2, 2025143.39143.39140.68141.17140.62-2.69%138,418
Aug 29, 2025146.09146.59143.83145.07144.51-0.20%219,581
Aug 28, 2025145.88146.12142.93145.36144.800.39%91,972
Aug 27, 2025143.49145.39141.50144.79144.230.61%128,880
Aug 26, 2025144.95148.80142.97143.91143.35-0.64%252,934
Aug 25, 2025144.38145.37143.25144.83144.270.08%127,715
Aug 22, 2025138.14145.90136.33144.72144.165.70%189,572
Aug 21, 2025135.46137.24134.72136.91136.38-0.05%54,485
Aug 20, 2025136.58137.68135.18136.98136.45-0.59%81,614
Aug 19, 2025137.88138.27135.37137.79137.260.78%68,171
Aug 18, 2025135.95137.96135.77136.72136.190.97%53,104
Aug 15, 2025136.98136.98134.79135.40134.87-0.59%82,765
Aug 14, 2025136.17137.06135.14136.21135.68-1.41%132,523
Aug 13, 2025135.00138.55134.10138.16137.624.48%126,813
Aug 12, 2025127.34132.84126.83132.24131.734.10%182,438
Aug 11, 2025127.48129.47125.78127.03126.540.15%192,103
Aug 8, 2025125.85128.87124.76126.84126.350.40%147,676
Aug 7, 2025126.52127.52124.67126.33125.841.31%191,635
Aug 6, 2025125.36126.99123.50124.70124.22-1.03%240,047
Aug 5, 2025123.51126.73122.43126.00125.513.00%202,908
Aug 4, 2025117.96123.46117.57122.33121.863.75%197,625
Aug 1, 2025113.16122.32111.42117.91117.453.05%376,891
Jul 31, 2025113.25115.87112.71114.42113.98-0.25%176,035
Jul 30, 2025118.63118.63113.94114.71114.27-3.26%188,238
Jul 29, 2025120.21120.92117.06118.57118.11-0.67%189,961
Jul 28, 2025121.70121.70118.78119.37118.91-2.24%115,519
Jul 25, 2025122.46122.76119.30122.10121.630.83%98,393
Jul 24, 2025123.85124.37120.26121.09120.62-3.55%109,357
Jul 23, 2025123.23125.72122.78125.55125.063.11%96,202
Jul 22, 2025118.16122.99117.95121.76121.293.50%140,904
Jul 21, 2025120.16120.90117.38117.64117.18-1.22%84,641
Jul 18, 2025123.19123.61118.26119.09118.63-2.17%148,773
Jul 17, 2025117.54122.90117.08121.73121.263.77%201,903