KWR
Quaker Chemic. (KWR)
NYSE
$161.64+$0.91 (+0.56%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.7B
    Market Cap
  • 21.63%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -1.29%
    Low Price$153.69
    High Price$163.45
  • 3 Months
    +0.06%
    Low Price$146.81
    High Price$173.26
  • 1 Year
    +21.63%
    Low Price$113.92
    High Price$179.27
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
160.78
163.69
159.99
160.73
+1.48%
162,350
10/01/2026
156.39
159.40
154.89
158.39
+0.40%
107,661
09/30/2026
157.62
159.92
156.73
157.76
-0.16%
194,589
09/29/2026
161.98
161.98
156.00
158.02
-1.47%
206,170
09/28/2026
160.92
163.55
160.28
160.38
-1.88%
104,281
09/25/2026
160.19
163.79
159.72
163.45
+2.50%
107,615
09/24/2026
157.83
160.26
157.27
159.47
+0.38%
109,450
09/23/2026
156.47
160.09
156.47
158.86
-0.38%
84,384
09/22/2026
158.32
161.24
158.15
159.47
+2.61%
150,601
09/21/2026
156.06
156.88
153.94
155.42
+0.65%
183,121
09/18/2026
155.41
155.41
152.10
154.42
-0.85%
268,704
09/17/2026
157.15
157.94
154.95
155.75
+1.14%
133,639
09/16/2026
155.20
156.99
152.71
153.99
-0.38%
112,611
09/15/2026
154.81
156.96
151.96
154.57
+0.57%
123,384
09/14/2026
153.69
156.15
153.30
153.69
-1.62%
140,242
09/11/2026
158.09
158.09
153.90
156.22
+0.79%
217,027
09/10/2026
153.91
156.52
152.51
155.00
-0.05%
220,251
09/09/2026
160.23
160.23
154.60
155.08
-3.58%
120,464
09/08/2026
161.90
162.45
159.66
160.84
-0.41%
108,072
09/04/2026
158.82
161.53
158.27
161.50
+0.73%
109,804
09/03/2026
165.50
168.01
159.55
160.33
-1.54%
200,667
09/02/2026
163.78
167.02
162.68
162.83
+0.39%
141,714
09/01/2026
164.77
165.04
161.48
162.20
-2.17%
194,823
08/31/2026
166.90
166.90
163.37
165.80
-0.07%
128,984
08/28/2026
163.57
171.17
163.57
165.91
+0.97%
201,590
08/27/2026
163.56
165.91
162.22
164.31
-0.25%
82,934
08/26/2026
165.29
167.61
163.76
164.72
-0.01%
132,526
08/25/2026
164.11
165.59
161.06
164.74
+1.59%
118,184
08/24/2026
160.95
165.05
160.95
162.16
-0.53%
107,825
08/21/2026
163.49
167.84
162.12
163.02
-1.10%
137,017
08/20/2026
164.46
167.73
163.26
164.83
-1.33%
187,420
08/19/2026
167.49
171.30
164.69
167.05
+1.31%
155,116
08/18/2026
168.93
171.16
163.67
164.89
-2.98%
158,240
08/17/2026
169.20
171.00
167.01
169.96
-0.45%
171,243
08/14/2026
169.98
172.61
167.83
170.72
-0.41%
134,653
08/13/2026
170.12
172.43
169.54
171.43
+1.51%
171,402
08/12/2026
172.83
174.50
168.39
168.88
-1.18%
222,749
08/11/2026
173.52
175.14
170.66
170.90
-0.56%
193,498
08/10/2026
168.17
172.13
167.73
171.87
+1.13%
134,094
08/07/2026
167.62
173.30
167.62
169.95
+1.58%
167,680
08/06/2026
171.67
173.35
166.82
167.31
-2.17%
151,122
08/05/2026
172.54
174.82
170.72
171.02
-1.29%
119,739
08/04/2026
169.45
175.07
156.34
173.26
+3.25%
170,108
08/03/2026
165.00
173.77
165.00
167.81
+4.54%
155,421
07/31/2026
158.53
167.64
158.53
160.52
+3.61%
279,239
07/30/2026
152.63
159.95
148.59
154.92
+4.12%
243,142
07/30/2026
$2.19 Earnings
07/29/2026
153.36
153.36
146.46
148.79
-3.38%
133,757
07/28/2026
153.83
157.55
153.08
153.99
+1.58%
103,015
07/27/2026
153.70
154.70
149.45
151.60
+0.11%
123,117
07/24/2026
149.93
152.18
149.20
151.43
+1.75%
121,769
07/23/2026
148.94
151.70
147.70
148.82
-2.21%
150,853
07/22/2026
151.35
154.40
148.76
152.19
+0.84%
133,595
07/21/2026
148.15
151.14
147.00
150.92
+1.95%
85,353
07/20/2026
151.02
151.02
137.18
148.04
-1.71%
106,615
07/17/2026
152.17
153.81
149.96
150.61
-2.36%
103,581
07/17/2026
$0.51 Dividend
07/16/2026
151.52
155.37
151.45
154.25
+1.82%
112,432
07/15/2026
150.10
151.96
149.00
151.49
+1.35%
89,962
07/14/2026
148.72
149.84
147.16
149.47
+1.34%
84,690
07/13/2026
148.21
149.97
146.54
147.49
-0.13%
113,882
07/10/2026
145.45
151.61
145.45
147.68
+0.60%
174,746
07/09/2026
148.24
150.16
146.06
146.81
-0.16%
161,549
07/08/2026
154.31
154.31
144.10
147.04
-3.84%
192,365
07/07/2026
157.86
158.83
152.38
152.91
-3.78%
235,538
07/06/2026
160.26
161.43
156.82
158.91
-1.07%
179,380
07/02/2026
161.58
162.94
158.57
160.63
-0.06%
139,977
07/01/2026
157.48
161.97
155.69
160.72
+1.50%
153,028
06/30/2026
157.56
161.67
156.48
158.35
+1.40%
204,652
06/29/2026
159.10
159.10
151.91
156.17
-2.46%
182,793
06/26/2026
155.19
160.20
152.24
160.10
+2.58%
683,854
06/25/2026
153.20
156.19
153.04
156.08
+1.91%
105,677
06/24/2026
145.71
153.59
145.71
153.16
+4.88%
214,148
06/23/2026
148.27
151.37
145.87
146.03
-2.48%
120,762
06/22/2026
148.66
150.63
147.99
149.75
+0.04%
118,437
06/18/2026
148.83
150.88
147.74
149.69
+1.40%
200,755
06/17/2026
148.95
149.84
146.29
147.62
-0.52%
157,568
06/16/2026
146.79
149.80
146.79
148.40
+1.10%
136,959
06/15/2026
146.04
149.23
142.88
146.79
+1.95%
103,293
06/12/2026
145.12
146.06
142.81
143.99
+0.69%
187,750
06/11/2026
138.66
143.05
137.77
143.00
+4.97%
118,995
06/10/2026
143.52
144.46
135.90
136.23
-4.38%
179,659
06/09/2026
145.32
146.64
139.74
142.47
-0.19%
195,357
06/08/2026
142.23
144.11
141.24
142.74
+1.79%
139,663
06/05/2026
139.54
142.66
139.25
140.23
0.00%
142,115
06/04/2026
141.51
143.47
138.06
140.23
-1.02%
158,320
06/03/2026
143.77
145.43
141.20
141.67
-1.46%
140,177
06/02/2026
141.79
144.81
141.76
143.77
+1.21%
91,838
06/01/2026
143.72
144.87
137.91
142.04
-0.71%
117,756
05/29/2026
144.48
148.40
142.27
143.06
-2.32%
185,562
05/28/2026
145.71
148.15
142.39
146.46
-0.22%
126,673
05/27/2026
147.79
148.62
145.60
146.79
+0.81%
88,260
05/26/2026
143.18
147.67
143.18
145.61
+3.00%
165,258
05/22/2026
137.38
142.02
137.38
141.37
+1.95%
117,868
05/21/2026
138.68
141.03
136.14
138.67
-0.83%
158,306
05/20/2026
134.25
139.92
133.56
139.84
+4.69%
138,487
05/19/2026
134.19
135.23
129.93
133.58
-1.65%
170,033
05/18/2026
137.93
139.91
134.90
135.82
-1.25%
200,063
05/15/2026
138.99
140.99
136.84
137.54
-3.23%
141,751
05/14/2026
142.29
149.77
141.70
142.13
+0.43%
146,820