NYSE : KWR
Quaker Chemical Corporation — Price history
Materials · Specialty Chemicals · United States
Last price 150.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Quaker Chemical Corporation (KWR) closed at 151.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 153.31 | 154.9 | 149.81 | 151.29 | 81,381 | +0.23% |
| 2026-10-30 | 164.21 | 164.21 | 149.94 | 150.95 | 250,993 | -4.38% |
| 2026-10-29 | 158.01 | 159.65 | 156.5 | 157.87 | 164,150 | +0.61% |
| 2026-10-28 | 159.01 | 159.01 | 154.885 | 156.92 | 166,657 | -0.11% |
| 2026-10-27 | 155.81 | 158.305 | 154.5 | 157.09 | 151,829 | +1.43% |
| 2026-10-26 | 156.79 | 157.68 | 154.8 | 154.87 | 143,467 | -0.67% |
| 2026-10-23 | 154.73 | 156.01 | 153.2 | 155.91 | 131,240 | -0.42% |
| 2026-10-22 | 154.77 | 157.09 | 154.73 | 156.56 | 132,529 | -0.07% |
| 2026-10-21 | 159.47 | 159.47 | 155.57 | 156.67 | 161,615 | -0.82% |
| 2026-10-20 | 155.81 | 159.89 | 155.57 | 157.97 | 109,050 | +0.95% |
| 2026-10-19 | 157.15 | 157.4 | 154.73 | 156.48 | 152,378 | -0.31% |
| 2026-10-16 | 157.83 | 159.52 | 155.6 | 156.96 | 125,220 | -0.67% |
| 2026-10-15 | 159.79 | 160.99 | 155.96 | 158.55 | 109,634 | +0.08% |
| 2026-10-14 | 159.4 | 160.3 | 157.12 | 158.43 | 116,333 | -1.49% |
| 2026-10-13 | 157.72 | 161.13 | 157.72 | 160.82 | 96,663 | +2.47% |
| 2026-10-12 | 155.16 | 157.625 | 152.36 | 156.95 | 111,812 | +0.64% |
| 2026-10-09 | 158.36 | 158.36 | 155.41 | 155.95 | 75,469 | -1.37% |
| 2026-10-08 | 155.81 | 159.065 | 155 | 158.11 | 198,016 | +0.50% |
| 2026-10-07 | 158.28 | 160.56 | 157.12 | 157.33 | 179,649 | -2.33% |
| 2026-10-06 | 162.36 | 162.6 | 159.66 | 161.08 | 100,891 | +0.02% |
| 2026-10-05 | 160.57 | 162.415 | 159.3 | 161.05 | 192,817 | +0.20% |
| 2026-10-02 | 160.78 | 163.685 | 159.99 | 160.73 | 158,677 | +1.48% |
| 2026-10-01 | 156.39 | 159.4 | 154.89 | 158.39 | 107,661 | +0.40% |
| 2026-09-30 | 157.62 | 159.922 | 156.73 | 157.76 | 194,589 | -0.16% |
| 2026-09-29 | 161.98 | 161.98 | 156 | 158.02 | 206,170 | -1.47% |
| 2026-09-28 | 160.92 | 163.55 | 160.28 | 160.38 | 104,281 | -1.88% |
| 2026-09-25 | 160.19 | 163.79 | 159.72 | 163.45 | 107,615 | +2.50% |
| 2026-09-24 | 157.83 | 160.26 | 157.27 | 159.47 | 109,450 | +0.38% |
| 2026-09-23 | 156.47 | 160.09 | 156.47 | 158.86 | 84,384 | -0.38% |
| 2026-09-22 | 158.32 | 161.24 | 158.15 | 159.47 | 150,601 | +2.61% |
| 2026-09-21 | 156.06 | 156.875 | 153.94 | 155.42 | 183,121 | +0.65% |
| 2026-09-18 | 155.41 | 155.41 | 152.1 | 154.42 | 268,704 | -0.85% |
| 2026-09-17 | 157.15 | 157.94 | 154.95 | 155.75 | 133,639 | +1.14% |
| 2026-09-16 | 155.2 | 156.985 | 152.71 | 153.99 | 112,611 | -0.38% |
| 2026-09-15 | 154.81 | 156.955 | 151.96 | 154.57 | 123,384 | +0.57% |
| 2026-09-14 | 153.69 | 156.146 | 153.3 | 153.69 | 135,342 | -1.62% |
| 2026-09-11 | 158.09 | 158.09 | 153.9 | 156.22 | 215,127 | +0.79% |
| 2026-09-10 | 153.91 | 156.52 | 152.51 | 155 | 220,443 | -0.05% |
| 2026-09-09 | 160.23 | 160.23 | 154.6 | 155.08 | 120,464 | -3.58% |
| 2026-09-08 | 161.9 | 162.45 | 159.655 | 160.84 | 108,074 | -0.41% |
| 2026-09-04 | 158.82 | 161.53 | 158.27 | 161.5 | 109,804 | +0.73% |
| 2026-09-03 | 165.5 | 168.014 | 159.55 | 160.33 | 200,667 | -1.54% |
| 2026-09-02 | 163.78 | 167.02 | 162.68 | 162.83 | 141,714 | +0.39% |
| 2026-09-01 | 164.77 | 165.035 | 161.48 | 162.2 | 194,823 | -2.17% |
| 2026-08-31 | 166.9 | 166.9 | 163.37 | 165.8 | 128,978 | -0.07% |
| 2026-08-28 | 163.57 | 171.17 | 163.57 | 165.91 | 201,590 | +0.97% |
| 2026-08-27 | 163.56 | 165.91 | 162.215 | 164.31 | 82,934 | -0.25% |
| 2026-08-26 | 165.29 | 167.605 | 163.76 | 164.72 | 132,526 | -0.01% |
| 2026-08-25 | 164.11 | 165.59 | 161.06 | 164.74 | 118,184 | +1.59% |
| 2026-08-24 | 160.95 | 165.05 | 160.95 | 162.16 | 107,825 | -0.53% |
| 2026-08-21 | 163.49 | 167.84 | 162.12 | 163.02 | 137,017 | -1.10% |
| 2026-08-20 | 164.46 | 167.73 | 163.255 | 164.83 | 187,420 | -1.33% |
| 2026-08-19 | 167.49 | 171.3 | 164.69 | 167.05 | 155,116 | +1.31% |
| 2026-08-18 | 168.93 | 171.16 | 163.67 | 164.89 | 158,240 | -2.98% |
| 2026-08-17 | 169.2 | 171 | 167.01 | 169.96 | 171,243 | -0.45% |
| 2026-08-14 | 169.98 | 172.605 | 167.825 | 170.72 | 134,653 | -0.41% |
| 2026-08-13 | 170.12 | 172.43 | 169.543 | 171.43 | 171,402 | +1.51% |
| 2026-08-12 | 172.83 | 174.5 | 168.39 | 168.88 | 219,372 | -1.18% |
| 2026-08-11 | 173.52 | 175.144 | 170.66 | 170.9 | 193,498 | -0.56% |
| 2026-08-10 | 168.17 | 172.13 | 167.73 | 171.87 | 134,094 | +1.13% |
| 2026-08-07 | 167.62 | 173.3 | 167.62 | 169.95 | 167,680 | +1.58% |
| 2026-08-06 | 171.67 | 173.345 | 166.82 | 167.31 | 151,122 | -2.17% |
| 2026-08-05 | 172.54 | 174.82 | 170.72 | 171.02 | 119,739 | -1.29% |
| 2026-08-04 | 169.45 | 175.065 | 156.34 | 173.26 | 170,128 | +3.25% |
| 2026-08-03 | 165 | 173.765 | 165 | 167.81 | 155,421 | +4.54% |
| 2026-07-31 | 158.53 | 167.635 | 158.53 | 160.52 | 279,239 | +3.61% |
| 2026-07-30 | 152.63 | 159.95 | 148.59 | 154.92 | 243,142 | +4.12% |
| 2026-07-29 | 153.36 | 153.36 | 146.46 | 148.79 | 133,757 | -3.38% |
| 2026-07-28 | 153.83 | 157.55 | 153.08 | 153.99 | 103,075 | +1.58% |
| 2026-07-27 | 153.7 | 154.7 | 149.45 | 151.6 | 123,117 | +0.11% |
| 2026-07-24 | 149.93 | 152.18 | 149.2 | 151.43 | 121,769 | +1.75% |
| 2026-07-23 | 148.94 | 151.7 | 147.701 | 148.82 | 150,853 | -2.21% |
| 2026-07-22 | 151.35 | 154.395 | 148.76 | 152.19 | 133,595 | +0.84% |
| 2026-07-21 | 148.15 | 151.14 | 147 | 150.92 | 85,353 | +1.95% |
| 2026-07-20 | 151.02 | 151.02 | 137.175 | 148.04 | 106,615 | -1.71% |
| 2026-07-17 | 152.17 | 153.81 | 149.96 | 150.61 | 103,581 | -2.36% |
| 2026-07-16 | 152.02 | 155.88 | 151.95 | 154.76 | 112,432 | +1.82% |
| 2026-07-15 | 150.59 | 152.46 | 149.49 | 151.99 | 89,962 | +1.35% |
| 2026-07-14 | 149.21 | 150.33 | 147.645 | 149.96 | 84,690 | +1.34% |
| 2026-07-13 | 148.7 | 150.46 | 147.02 | 147.98 | 113,882 | -0.13% |
| 2026-07-10 | 145.93 | 152.11 | 145.93 | 148.17 | 174,746 | +0.60% |
| 2026-07-09 | 148.73 | 150.65 | 146.54 | 147.29 | 161,549 | -0.16% |
| 2026-07-08 | 154.82 | 154.82 | 144.57 | 147.52 | 192,365 | -3.84% |
| 2026-07-07 | 158.38 | 159.358 | 152.88 | 153.41 | 235,538 | -3.78% |
| 2026-07-06 | 160.79 | 161.96 | 157.34 | 159.43 | 179,380 | -1.07% |
| 2026-07-02 | 162.11 | 163.475 | 159.095 | 161.16 | 139,977 | -0.06% |
| 2026-07-01 | 158 | 162.5 | 156.2 | 161.25 | 153,028 | +1.50% |
| 2026-06-30 | 158.08 | 162.2 | 157 | 158.87 | 204,652 | +1.40% |
| 2026-06-29 | 159.62 | 159.62 | 152.41 | 156.68 | 182,793 | -2.46% |
| 2026-06-26 | 155.7 | 160.73 | 152.74 | 160.63 | 683,854 | +2.58% |
| 2026-06-25 | 153.7 | 156.7 | 153.54 | 156.59 | 105,677 | +1.91% |
| 2026-06-24 | 146.19 | 154.1 | 146.19 | 153.66 | 214,148 | +4.88% |
| 2026-06-23 | 148.76 | 151.865 | 146.35 | 146.51 | 120,762 | -2.48% |
| 2026-06-22 | 149.15 | 151.13 | 148.48 | 150.24 | 118,437 | +0.04% |
| 2026-06-18 | 149.32 | 151.38 | 148.225 | 150.18 | 200,755 | +1.40% |
| 2026-06-17 | 149.44 | 150.33 | 146.77 | 148.11 | 157,602 | -0.52% |
| 2026-06-16 | 147.27 | 150.29 | 147.27 | 148.89 | 136,959 | +1.10% |
| 2026-06-15 | 146.52 | 149.72 | 143.35 | 147.27 | 103,293 | +1.95% |
| 2026-06-12 | 145.6 | 146.54 | 143.28 | 144.46 | 187,753 | +0.69% |
| 2026-06-11 | 139.12 | 143.52 | 138.22 | 143.47 | 119,176 | +4.97% |
| 2026-06-10 | 143.99 | 144.935 | 136.35 | 136.68 | 179,660 | -4.38% |
| 2026-06-09 | 145.8 | 147.12 | 140.2 | 142.94 | 195,357 | -0.19% |
| 2026-06-08 | 142.7 | 144.58 | 141.705 | 143.21 | 139,663 | +1.79% |
| 2026-06-05 | 140 | 143.125 | 139.71 | 140.69 | 142,115 | +0.00% |
| 2026-06-04 | 141.98 | 143.94 | 138.51 | 140.69 | 158,320 | -1.02% |
| 2026-06-03 | 144.24 | 145.91 | 141.67 | 142.14 | 140,187 | -1.46% |
| 2026-06-02 | 142.26 | 145.29 | 142.23 | 144.24 | 91,853 | +1.21% |
| 2026-06-01 | 144.19 | 145.35 | 138.36 | 142.51 | 117,756 | -0.71% |
| 2026-05-29 | 144.96 | 148.89 | 142.74 | 143.53 | 185,567 | -2.32% |
| 2026-05-28 | 146.19 | 148.635 | 142.861 | 146.94 | 126,673 | -0.22% |
| 2026-05-27 | 148.28 | 149.11 | 146.075 | 147.27 | 88,274 | +0.81% |
| 2026-05-26 | 143.65 | 148.16 | 143.65 | 146.09 | 165,269 | +3.00% |
| 2026-05-22 | 137.83 | 142.49 | 137.83 | 141.84 | 117,869 | +1.95% |
| 2026-05-21 | 139.14 | 141.499 | 136.59 | 139.13 | 158,306 | -0.83% |
| 2026-05-20 | 134.69 | 140.38 | 133.995 | 140.3 | 138,492 | +4.69% |
| 2026-05-19 | 134.63 | 135.68 | 130.359 | 134.02 | 170,060 | -1.65% |
| 2026-05-18 | 138.38 | 140.37 | 135.345 | 136.27 | 200,069 | -1.25% |
| 2026-05-15 | 139.45 | 141.45 | 137.29 | 137.99 | 141,751 | -3.23% |
| 2026-05-14 | 142.76 | 150.26 | 142.17 | 142.6 | 146,820 | +0.43% |
| 2026-05-13 | 140.12 | 142.02 | 138.44 | 141.99 | 128,259 | +1.46% |