KWR
Quaker Chemic. (KWR)
NYSE
$155.00-$0.91 (-0.58%)
Price as of Oct 23, 2026 7:42 PM EDT
  • $2.7B
    Market Cap
  • 18.19%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -1.53%
    Low Price$155.91
    High Price$162.90
  • 3 Months
    +5.12%
    Low Price$148.29
    High Price$172.68
  • 1 Year
    +18.19%
    Low Price$113.54
    High Price$178.67
Date
Open
High
Low
Close
Change (%)
Volume
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
06/29/2026
158.56
158.56
151.40
155.64
-2.46%
182,793
06/26/2026
154.67
159.67
151.73
159.57
+2.58%
683,854
06/25/2026
152.68
155.66
152.52
155.55
+1.91%
105,677
06/24/2026
145.22
153.08
145.22
152.64
+4.88%
214,148
06/23/2026
147.78
150.86
145.38
145.54
-2.48%
120,762
06/22/2026
148.16
150.13
147.50
149.25
+0.04%
118,437
06/18/2026
148.33
150.38
147.24
149.19
+1.40%
200,755
06/17/2026
148.45
149.34
145.80
147.13
-0.52%
157,568
06/16/2026
146.30
149.30
146.30
147.91
+1.10%
136,959
06/15/2026
145.55
148.73
142.40
146.30
+1.95%
103,293
06/12/2026
144.64
145.57
142.33
143.50
+0.69%
187,750
06/11/2026
138.20
142.57
137.31
142.52
+4.97%
118,995
06/10/2026
143.04
143.98
135.45
135.78
-4.38%
179,659
06/09/2026
144.84
146.15
139.27
141.99
-0.19%
195,357
06/08/2026
141.76
143.62
140.77
142.26
+1.79%
139,663