Skip to main content
Quaker Chemical Corporation (KWR)
NYSE: KWR · Real-Time Price · USD
139.27
-1.32 (-0.94%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Quaker Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026141.40141.40137.46139.27139.27-0.94%107,994
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, 2026144.38145.52137.24137.31137.31-3.65%139,728
Apr 21, 2026140.89144.06139.56142.51142.510.66%151,158
Apr 20, 2026138.44141.88135.44141.57141.571.26%250,582
Apr 17, 2026135.45142.32133.83139.81139.816.93%203,248
Apr 16, 2026130.22132.90129.70130.75130.750.65%228,049
Apr 15, 2026128.02129.91126.03129.90129.391.40%133,216
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
Feb 2, 2026153.65157.58152.24157.21156.602.26%162,079
Jan 30, 2026153.39156.05151.60153.74153.14-0.74%140,872
Jan 29, 2026153.05155.25151.00154.89154.282.40%83,628
Jan 28, 2026151.97151.97149.00151.26150.670.67%75,905
Jan 27, 2026155.62155.62149.66150.26149.67-3.23%100,564
Jan 26, 2026155.78156.06152.52155.27154.66-0.33%118,134
Jan 23, 2026159.39159.39153.66155.78155.17-2.88%84,529
Jan 22, 2026160.00161.95158.55160.40159.770.76%67,479
Jan 21, 2026153.28160.80152.34159.19158.575.96%114,184
Jan 20, 2026154.82156.74149.96150.23149.64-4.91%120,309
Jan 16, 2026159.07159.55156.79157.98157.36-1.75%126,451
Jan 15, 2026158.91162.10157.16160.80159.671.77%110,913
Jan 14, 2026154.45158.31151.87158.00156.882.86%113,756
Jan 13, 2026152.81154.08151.00153.61152.531.25%140,663
Jan 12, 2026150.85153.32148.98151.71150.640.40%93,594
Jan 9, 2026149.38152.41148.07151.10150.031.31%126,425
Jan 8, 2026142.39149.20142.39149.15148.103.43%78,402
Jan 7, 2026146.47146.87141.72144.20143.18-1.17%90,452
Jan 6, 2026141.10146.04140.22145.90144.872.93%154,717
Jan 5, 2026138.06144.14138.06141.75140.752.01%145,943
Jan 2, 2026138.04139.83137.27138.96137.981.20%112,694
Dec 31, 2025139.11139.11136.34137.31136.34-1.20%101,258
Dec 30, 2025143.14143.40138.45138.98138.00-3.12%143,211
Dec 29, 2025144.24144.66142.87143.45142.44-0.76%118,987
Dec 26, 2025142.67145.30141.45144.55143.531.13%71,645
Dec 24, 2025143.91144.87141.58142.93141.92-0.48%109,538
Dec 23, 2025143.12146.03141.73143.62142.61-0.01%176,610
Dec 22, 2025145.51147.03143.05143.64142.63-0.87%144,975
Dec 19, 2025142.93144.90142.16144.90143.880.72%317,658
Dec 18, 2025140.54146.16138.65143.87142.852.88%189,480
Dec 17, 2025136.69141.85136.69139.84138.851.77%195,213
Dec 16, 2025139.22139.90136.34137.41136.44-1.12%104,503
Dec 15, 2025140.79141.80137.59138.96137.98-0.02%95,906
Dec 12, 2025143.90143.90137.47138.99138.01-2.28%138,087
Dec 11, 2025141.66143.56140.08142.24141.241.43%132,612
Dec 10, 2025133.30140.58133.30140.24139.254.98%166,995
Dec 9, 2025132.16135.64132.16133.59132.650.86%81,739
Dec 8, 2025134.42135.20132.41132.45131.52-1.63%95,099
Dec 5, 2025134.34137.06134.10134.64133.69-0.69%117,618
Dec 4, 2025135.77139.30133.67135.57134.61-0.30%83,221
Dec 3, 2025134.86137.50134.06135.98135.020.83%117,726