KWR | Quaker Chemic. | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Quaker Chemic. (KWR)

NYSE

$153.40-$0.42 (-0.27%)

Price as of Nov 13, 2026 12:26 PM EST

$2.6B
Market Cap
15.17%
1-Year Change
Specialty Chemicals
Industry

1 Month
-1.67%

Low Price$148.05

High Price$158.02
3 Months
-8.61%

Low Price$148.05

High Price$169.39
1 Year
+15.17%

Low Price$113.54

High Price$178.67

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	155.32	156.84	153.49	153.82	-1.34%	93,604
11/11/2026	155.42	156.10	153.22	155.91	+1.00%	74,848
11/10/2026	155.94	156.55	153.09	154.37	-2.16%	105,169
11/09/2026	152.80	159.33	151.80	157.77	+5.17%	207,137
11/06/2026	151.51	153.77	149.09	150.02	-1.65%	117,988
11/05/2026	156.78	158.71	150.53	152.54	-3.03%	215,269
11/04/2026	153.20	157.97	148.06	157.30	+5.15%	178,794
11/03/2026	148.38	152.08	145.82	149.59	+1.04%	213,178
11/02/2026	153.31	154.90	147.62	148.05	-1.92%	232,908
10/30/2026	164.21	164.21	149.94	150.95	-4.38%	250,993
10/29/2026	158.01	159.65	156.50	157.87	+0.61%	164,150
10/29/2026	$2.39 Earnings
10/28/2026	159.01	159.01	154.89	156.92	-0.11%	166,657
10/27/2026	155.81	158.31	154.50	157.09	+1.43%	151,829
10/26/2026	156.79	157.68	154.80	154.87	-0.67%	143,467
10/23/2026	154.73	156.01	153.20	155.91	-0.42%	131,240
10/22/2026	154.77	157.09	154.73	156.56	-0.07%	132,529
10/21/2026	159.47	159.47	155.57	156.67	-0.82%	161,615
10/20/2026	155.81	159.89	155.57	157.97	+0.95%	109,050
10/19/2026	157.15	157.40	154.73	156.48	-0.31%	152,378
10/16/2026	157.83	159.52	155.60	156.96	-0.67%	126,303
10/16/2026	$0.53 Dividend
10/15/2026	159.26	160.45	155.44	158.02	+0.08%	110,991
10/14/2026	158.87	159.76	156.59	157.90	-1.49%	116,333
10/13/2026	157.19	160.59	157.19	160.28	+2.47%	96,663
10/12/2026	154.64	157.10	151.85	156.43	+0.64%	111,812
10/09/2026	157.83	157.83	154.89	155.43	-1.37%	75,469
10/08/2026	155.29	158.53	154.48	157.58	+0.50%	198,016
10/07/2026	157.75	160.02	156.59	156.80	-2.33%	179,649
10/06/2026	161.82	162.06	159.13	160.54	+0.02%	92,476
10/05/2026	160.03	161.87	158.77	160.51	+0.20%	192,815
10/02/2026	160.24	163.14	159.46	160.19	+1.48%	162,350
10/01/2026	155.87	158.87	154.37	157.86	+0.40%	107,661
09/30/2026	157.09	159.39	156.21	157.23	-0.16%	194,589
09/29/2026	161.44	161.44	155.48	157.49	-1.47%	206,170
09/28/2026	160.38	163.00	159.74	159.84	-1.88%	104,281
09/25/2026	159.65	163.24	159.19	162.90	+2.50%	107,615
09/24/2026	157.30	159.72	156.74	158.94	+0.38%	109,450
09/23/2026	155.95	159.55	155.95	158.33	-0.38%	84,384
09/22/2026	157.79	160.70	157.62	158.94	+2.61%	150,601
09/21/2026	155.54	156.35	153.43	154.90	+0.65%	183,121
09/18/2026	154.89	154.89	151.59	153.90	-0.85%	268,704
09/17/2026	156.62	157.41	154.43	155.23	+1.14%	133,639
09/16/2026	154.68	156.46	152.20	153.48	-0.38%	112,611
09/15/2026	154.29	156.43	151.45	154.05	+0.57%	123,384
09/14/2026	153.18	155.62	152.79	153.18	-1.62%	140,242
09/11/2026	157.56	157.56	153.39	155.70	+0.79%	217,027
09/10/2026	153.40	156.00	152.00	154.48	-0.05%	220,251
09/09/2026	159.69	159.69	154.08	154.56	-3.58%	120,464
09/08/2026	161.36	161.91	159.12	160.30	-0.41%	108,072
09/04/2026	158.29	160.99	157.74	160.96	+0.73%	109,804
09/03/2026	164.95	167.45	159.02	159.79	-1.54%	200,667
09/02/2026	163.23	166.46	162.14	162.29	+0.39%	141,714
09/01/2026	164.22	164.48	160.94	161.66	-2.17%	194,823
08/31/2026	166.34	166.34	162.82	165.25	-0.07%	128,984
08/28/2026	163.02	170.60	163.02	165.36	+0.97%	201,590
08/27/2026	163.01	165.36	161.67	163.76	-0.25%	82,934
08/26/2026	164.74	167.04	163.21	164.17	-0.01%	132,526
08/25/2026	163.56	165.04	160.52	164.19	+1.59%	118,184
08/24/2026	160.41	164.50	160.41	161.62	-0.53%	107,825
08/21/2026	162.94	167.28	161.58	162.48	-1.10%	137,017
08/20/2026	163.91	167.17	162.71	164.28	-1.33%	187,420
08/19/2026	166.93	170.73	164.14	166.49	+1.31%	155,116
08/18/2026	168.37	170.59	163.12	164.34	-2.98%	158,240
08/17/2026	168.63	170.43	166.45	169.39	-0.45%	171,243
08/14/2026	169.41	172.03	167.26	170.15	-0.41%	134,653
08/13/2026	169.55	171.85	168.98	170.86	+1.51%	171,402
08/12/2026	172.25	173.92	167.83	168.32	-1.18%	222,749
08/11/2026	172.94	174.56	170.09	170.33	-0.56%	193,498
08/10/2026	167.61	171.55	167.17	171.30	+1.13%	134,094
08/07/2026	167.06	172.72	167.06	169.38	+1.58%	167,680
08/06/2026	171.10	172.77	166.26	166.75	-2.17%	151,122
08/05/2026	171.96	174.24	170.15	170.45	-1.29%	119,739
08/04/2026	168.88	174.48	155.82	172.68	+3.25%	170,108
08/03/2026	164.45	173.18	164.45	167.25	+4.54%	155,421
07/31/2026	158.00	167.07	158.00	159.98	+3.61%	279,239
07/30/2026	152.12	159.42	148.09	154.40	+4.12%	243,142
07/30/2026	$2.19 Earnings
07/29/2026	152.85	152.85	145.97	148.29	-3.38%	133,757
07/28/2026	153.32	157.02	152.57	153.48	+1.58%	103,015
07/27/2026	153.19	154.18	148.95	151.09	+0.11%	123,117
07/24/2026	149.43	151.67	148.70	150.92	+1.75%	121,769
07/23/2026	148.44	151.19	147.21	148.32	-2.21%	150,853
07/22/2026	150.84	153.88	148.26	151.68	+0.84%	133,595
07/21/2026	147.65	150.63	146.51	150.42	+1.95%	85,353
07/20/2026	150.52	150.52	136.72	147.55	-1.71%	106,615
07/17/2026	151.66	153.30	149.46	150.11	-2.36%	103,581
07/17/2026	$0.51 Dividend
07/16/2026	151.01	154.85	150.94	153.74	+1.82%	112,432
07/15/2026	149.59	151.45	148.50	150.98	+1.35%	89,962
07/14/2026	148.22	149.34	146.67	148.97	+1.34%	84,690
07/13/2026	147.72	149.46	146.05	147.00	-0.13%	113,882
07/10/2026	144.96	151.10	144.96	147.19	+0.60%	174,746
07/09/2026	147.75	149.65	145.57	146.32	-0.16%	161,549
07/08/2026	153.80	153.80	143.61	146.54	-3.84%	192,365
07/07/2026	157.33	158.30	151.87	152.40	-3.78%	235,538
07/06/2026	159.73	160.89	156.30	158.38	-1.07%	179,380
07/02/2026	161.04	162.39	158.04	160.09	-0.06%	139,977
07/01/2026	156.95	161.43	155.17	160.18	+1.50%	153,028
06/30/2026	157.03	161.13	155.96	157.82	+1.40%	204,652