KWR
Quaker Chemic. (KWR)
NYSE
$167.73+$7.20 (+4.49%)
Price as of Aug 03, 2026 4:48 PM EDT
  • $2.7B
    Market Cap
  • 38.09%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +1.37%
    Low Price$146.81
    High Price$160.52
  • 3 Months
    +18.51%
    Low Price$133.58
    High Price$160.72
  • 1 Year
    +38.09%
    Low Price$113.92
    High Price$179.27
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
139.66
141.55
137.99
141.52
+1.46%
128,259
05/12/2026
142.54
142.54
136.99
139.49
-2.36%
177,616
05/11/2026
148.84
150.09
142.13
142.86
-2.85%
148,321
05/08/2026
143.83
147.27
142.88
147.06
+3.22%
87,580
05/07/2026
143.19
145.51
141.97
142.47
+0.76%
143,181
05/06/2026
142.38
144.50
139.86
141.39
+1.26%
131,644
05/05/2026
137.95
141.33
136.10
139.64
+1.96%
141,595
05/04/2026
139.94
140.51
132.76
136.96
-3.52%
225,845
05/01/2026
140.01
144.93
135.35
141.96
+4.81%
405,506
04/30/2026
133.93
137.09
130.92
135.44
+1.98%
243,931
04/30/2026
$1.63 Earnings
04/29/2026
137.39
139.50
132.78
132.81
-4.32%
130,575
04/28/2026
140.94
140.94
137.01
138.81
-0.94%
119,973
04/27/2026
142.26
142.48
139.49
140.13
-0.18%
126,107
04/24/2026
137.66
141.43
135.71
140.38
+1.77%
168,467
04/23/2026
137.04
138.89
133.56
137.94
+0.79%
138,003
04/22/2026
143.91
145.04
136.76
136.86
-3.65%
213,025
04/21/2026
140.43
143.59
139.10
142.04
+0.66%
151,174
04/20/2026
137.99
141.41
134.99
141.11
+1.26%
250,582
04/17/2026
135.01
141.85
133.39
139.35
+6.93%
203,424
04/16/2026
129.79
132.46
129.27
130.32
+1.05%
228,053
04/16/2026
$0.51 Dividend
04/15/2026
127.10
128.98
125.13
128.97
+1.40%
133,242
04/14/2026
127.22
127.61
125.16
127.19
+0.53%
157,167
04/13/2026
125.78
130.23
121.98
126.52
+0.26%
254,670
04/10/2026
130.41
130.41
126.12
126.19
-2.52%
150,640
04/09/2026
125.79
130.02
125.79
129.44
+1.34%
110,427
04/08/2026
122.51
130.05
122.19
127.73
+5.19%
183,403
04/07/2026
119.27
121.85
118.58
121.42
+1.55%
159,886
04/06/2026
117.91
119.75
113.50
119.57
-0.12%
228,124
04/02/2026
121.57
124.64
118.66
119.70
-2.76%
227,313
04/01/2026
125.07
125.24
122.21
123.10
-0.19%
199,783
03/31/2026
125.28
126.77
121.22
123.34
-0.20%
172,291
03/30/2026
125.02
126.25
123.02
123.59
-0.22%
142,049
03/27/2026
124.68
126.66
123.34
123.86
-1.06%
118,634
03/26/2026
124.96
126.68
124.13
125.19
-0.14%
168,559
03/25/2026
121.91
126.49
121.43
125.37
+4.01%
129,401
03/24/2026
114.89
123.31
114.75
120.54
+2.69%
170,386
03/23/2026
117.81
124.30
117.13
117.38
+3.04%
186,837
03/20/2026
120.94
121.12
111.37
113.92
-5.23%
338,965
03/19/2026
117.51
122.57
116.21
120.20
+0.47%
202,700
03/18/2026
120.03
121.43
117.24
119.63
-0.15%
185,336
03/17/2026
116.54
119.83
115.87
119.81
+3.16%
192,020
03/16/2026
119.29
119.63
116.01
116.14
-1.24%
184,925