Skip to main content
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
160.63
+4.04 (2.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026155.70160.73152.74160.63160.632.58%678,697
Jun 25, 2026153.70156.70153.54156.59156.591.91%105,677
Jun 24, 2026146.19154.10146.19153.66153.664.88%214,132
Jun 23, 2026148.76151.87146.35146.51146.51-2.48%120,762
Jun 22, 2026149.15151.13148.48150.24150.240.04%118,407
Jun 18, 2026149.32151.38148.23150.18150.181.40%164,265
Jun 17, 2026149.44150.33146.77148.11148.11-0.52%157,602
Jun 16, 2026147.27150.29147.27148.89148.891.10%136,942
Jun 15, 2026146.52149.72143.35147.27147.271.95%103,293
Jun 12, 2026145.60146.54143.28144.46144.460.69%187,753
Jun 11, 2026139.12143.52138.22143.47143.474.97%119,159
Jun 10, 2026143.99144.94136.35136.68136.68-4.38%179,660
Jun 9, 2026145.80147.12140.20142.94142.94-0.19%195,357
Jun 8, 2026142.70144.58141.71143.21143.211.79%139,573
Jun 5, 2026140.00143.13139.71140.69140.69-141,608
Jun 4, 2026141.98143.94138.51140.69140.69-1.02%158,319
Jun 3, 2026144.24145.91141.67142.14142.14-1.46%139,422
Jun 2, 2026142.26145.29142.23144.24144.241.21%91,853
Jun 1, 2026144.19145.35138.36142.51142.51-0.71%117,755
May 29, 2026144.96148.89142.74143.53143.53-2.32%185,039
May 28, 2026146.19148.64142.86146.94146.94-0.22%125,827
May 27, 2026148.28149.11146.08147.27147.270.81%87,738
May 26, 2026143.65148.16143.65146.09146.093.00%165,269
May 22, 2026137.83142.49137.83141.84141.841.95%117,866
May 21, 2026139.14141.50136.59139.13139.13-0.83%158,306
May 20, 2026134.69140.38134.00140.30140.304.69%138,492
May 19, 2026134.63135.68130.36134.02134.02-1.65%170,060
May 18, 2026138.38140.37135.35136.27136.27-1.25%200,069
May 15, 2026139.45141.45137.29137.99137.99-3.23%141,751
May 14, 2026142.76150.26142.17142.60142.600.43%146,820
May 13, 2026140.12142.02138.44141.99141.991.46%128,259
May 12, 2026143.01143.01137.44139.95139.95-2.36%177,684
May 11, 2026149.33150.58142.60143.33143.33-2.85%148,321
May 8, 2026144.30147.75143.36147.54147.543.22%87,580
May 7, 2026143.66145.99142.44142.94142.940.76%143,181
May 6, 2026142.85144.98140.32141.86141.861.26%131,644
May 5, 2026138.40141.80136.55140.10140.101.96%141,595
May 4, 2026140.40140.97133.20137.41137.41-3.52%225,885
May 1, 2026140.47145.41135.80142.43142.434.81%405,506
Apr 30, 2026134.37137.55131.35135.89135.891.98%243,931
Apr 29, 2026137.84139.96133.22133.25133.25-4.32%130,575
Apr 28, 2026141.40141.40137.46139.27139.27-0.94%119,973
Apr 27, 2026142.73142.95139.95140.59140.59-0.18%126,107
Apr 24, 2026138.11141.90136.16140.84140.841.77%168,467
Apr 23, 2026137.49139.35134.00138.39138.390.79%138,003
Apr 22, 2026144.38145.52137.21137.31137.31-3.65%213,025
Apr 21, 2026140.89144.06139.56142.51142.510.66%151,174
Apr 20, 2026138.44141.88135.44141.57141.571.26%250,582
Apr 17, 2026135.45142.32133.83139.81139.816.93%203,424
Apr 16, 2026130.22132.90129.70130.75130.751.05%228,053
Apr 15, 2026128.02129.91126.03129.90129.391.40%133,242
Apr 14, 2026128.14128.53126.07128.11127.610.53%157,167
Apr 13, 2026126.69131.17122.86127.43126.930.26%254,670
Apr 10, 2026131.35131.35127.03127.10126.60-2.52%150,640
Apr 9, 2026126.70130.96126.70130.38129.871.34%110,427
Apr 8, 2026123.40130.99123.07128.65128.155.19%183,403
Apr 7, 2026120.13122.73119.44122.30121.821.55%159,886
Apr 6, 2026118.76120.62114.32120.43119.96-0.12%228,124
Apr 2, 2026122.45125.54119.52120.57120.10-2.76%227,313
Apr 1, 2026125.97126.15123.09123.99123.51-0.19%199,783
Mar 31, 2026126.19127.69122.10124.23123.74-0.20%172,291
Mar 30, 2026125.92127.16123.91124.48123.99-0.22%142,049
Mar 27, 2026125.58127.58124.23124.76124.27-1.06%118,634
Mar 26, 2026125.86127.60125.03126.10125.61-0.14%168,559
Mar 25, 2026122.79127.40122.31126.28125.794.01%129,401
Mar 24, 2026115.72124.20115.58121.41120.942.69%170,386
Mar 23, 2026118.66125.20117.98118.23117.773.04%186,837
Mar 20, 2026121.81122.00112.18114.74114.29-5.23%338,932
Mar 19, 2026118.36123.46117.05121.07120.600.47%202,700
Mar 18, 2026120.90122.31118.09120.50120.03-0.15%185,336
Mar 17, 2026117.38120.70116.71120.68120.213.16%192,020
Mar 16, 2026120.15120.50116.85116.98116.52-1.24%184,925
Mar 13, 2026123.00124.31117.96118.45117.99-2.04%220,348
Mar 12, 2026125.49127.19120.36120.92120.45-4.94%247,019
Mar 11, 2026128.34132.00125.43127.20126.70-2.06%159,889
Mar 10, 2026129.20134.81129.20129.87129.360.25%152,508
Mar 9, 2026126.40130.07124.39129.55129.04-185,727
Mar 6, 2026130.67133.55128.89129.55129.04-4.24%148,296
Mar 5, 2026141.27143.97134.95135.29134.76-4.33%202,421
Mar 4, 2026143.28143.90140.41141.41140.86-0.28%102,045
Mar 3, 2026141.19143.71138.50141.80141.25-2.72%159,528
Mar 2, 2026144.87148.04143.34145.77145.20-0.86%194,282
Feb 27, 2026148.32148.70144.54147.03146.46-0.74%240,797
Feb 26, 2026150.08152.66143.77148.13147.55-1.09%277,508
Feb 25, 2026157.58161.50146.91149.76149.17-5.40%241,621
Feb 24, 2026170.98176.40157.71158.31157.69-6.86%384,395
Feb 23, 2026172.56173.23166.30169.97169.31-2.56%217,294
Feb 20, 2026173.92176.04170.03174.44173.760.28%83,293
Feb 19, 2026172.31175.55169.55173.95173.27-0.29%112,428
Feb 18, 2026182.00183.01173.79174.45173.77-3.39%126,887
Feb 17, 2026180.10181.54175.90180.57179.860.69%183,315
Feb 13, 2026176.88181.69176.61179.34178.641.00%177,502
Feb 12, 2026179.36182.58175.58177.56176.87-0.12%170,842
Feb 11, 2026177.14179.39175.07177.77177.070.97%131,935
Feb 10, 2026173.01177.14172.58176.06175.372.98%172,094
Feb 9, 2026169.11171.17168.57170.97170.300.53%122,105
Feb 6, 2026171.00175.05170.00170.07169.400.08%212,674
Feb 5, 2026169.41171.12164.43169.94169.28-0.33%154,610
Feb 4, 2026164.80174.60164.80170.50169.834.94%309,872
Feb 3, 2026157.38162.83157.38162.47161.833.35%152,847