KWR
Quaker Chemic. (KWR)
NYSE
$146.49-$3.75 (-2.50%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $2.6B
    Market Cap
  • 33.24%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +5.92%
    Low Price$136.68
    High Price$150.24
  • 3 Months
    +31.45%
    Low Price$120.43
    High Price$150.24
  • 1 Year
    +33.24%
    Low Price$111.94
    High Price$180.57
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
149.15
151.13
148.48
150.24
+0.04%
118,437
06/18/2026
149.32
151.38
148.23
150.18
+1.40%
200,755
06/17/2026
149.44
150.33
146.77
148.11
-0.52%
157,568
06/16/2026
147.27
150.29
147.27
148.89
+1.10%
136,959
06/15/2026
146.52
149.72
143.35
147.27
+1.95%
103,293
06/12/2026
145.60
146.54
143.28
144.46
+0.69%
187,750
06/11/2026
139.12
143.52
138.22
143.47
+4.97%
118,995
06/10/2026
143.99
144.94
136.35
136.68
-4.38%
179,659
06/09/2026
145.80
147.12
140.20
142.94
-0.19%
195,357
06/08/2026
142.70
144.58
141.71
143.21
+1.79%
139,663
06/05/2026
140.00
143.13
139.71
140.69
0.00%
142,115
06/04/2026
141.98
143.94
138.51
140.69
-1.02%
158,320
06/03/2026
144.24
145.91
141.67
142.14
-1.46%
140,177
06/02/2026
142.26
145.29
142.23
144.24
+1.21%
91,838
06/01/2026
144.19
145.35
138.36
142.51
-0.71%
117,756
05/29/2026
144.96
148.89
142.74
143.53
-2.32%
185,562
05/28/2026
146.19
148.64
142.86
146.94
-0.22%
126,673
05/27/2026
148.28
149.11
146.08
147.27
+0.81%
88,260
05/26/2026
143.65
148.16
143.65
146.09
+3.00%
165,258
05/22/2026
137.83
142.49
137.83
141.84
+1.95%
117,868
05/21/2026
139.14
141.50
136.59
139.13
-0.83%
158,306
05/20/2026
134.69
140.38
134.00
140.30
+4.69%
138,487
05/19/2026
134.63
135.68
130.36
134.02
-1.65%
170,033
05/18/2026
138.38
140.37
135.35
136.27
-1.25%
200,063
05/15/2026
139.45
141.45
137.29
137.99
-3.23%
141,751
05/14/2026
142.76
150.26
142.17
142.60
+0.43%
146,820
05/13/2026
140.12
142.02
138.44
141.99
+1.46%
128,259
05/12/2026
143.01
143.01
137.44
139.95
-2.36%
177,616
05/11/2026
149.33
150.58
142.60
143.33
-2.85%
148,321
05/08/2026
144.30
147.75
143.36
147.54
+3.22%
87,580
05/07/2026
143.66
145.99
142.44
142.94
+0.76%
143,181
05/06/2026
142.85
144.98
140.32
141.86
+1.26%
131,644
05/05/2026
138.40
141.80
136.55
140.10
+1.96%
141,595
05/04/2026
140.40
140.97
133.20
137.41
-3.52%
225,845
05/01/2026
140.47
145.41
135.80
142.43
+4.81%
405,506
04/30/2026
134.37
137.55
131.35
135.89
+1.98%
243,931
04/30/2026
$1.63 Earnings
04/29/2026
137.84
139.96
133.22
133.25
-4.32%
130,575
04/28/2026
141.40
141.40
137.46
139.27
-0.94%
119,973
04/27/2026
142.73
142.95
139.95
140.59
-0.18%
126,107
04/24/2026
138.11
141.90
136.16
140.84
+1.77%
168,467
04/23/2026
137.49
139.35
134.00
138.39
+0.79%
138,003
04/22/2026
144.38
145.52
137.21
137.31
-3.65%
213,025
04/21/2026
140.89
144.06
139.56
142.51
+0.66%
151,174
04/20/2026
138.44
141.88
135.44
141.57
+1.26%
250,582
04/17/2026
135.45
142.32
133.83
139.81
+6.93%
203,424
04/16/2026
130.22
132.90
129.70
130.75
+1.05%
228,053
04/16/2026
$0.51 Dividend
04/15/2026
127.52
129.40
125.54
129.39
+1.40%
133,242
04/14/2026
127.64
128.03
125.57
127.61
+0.53%
157,167
04/13/2026
126.19
130.66
122.38
126.93
+0.26%
254,670
04/10/2026
130.84
130.84
126.53
126.60
-2.52%
150,640
04/09/2026
126.20
130.45
126.20
129.87
+1.34%
110,427
04/08/2026
122.92
130.48
122.59
128.15
+5.19%
183,403
04/07/2026
119.66
122.25
118.97
121.82
+1.55%
159,886
04/06/2026
118.30
120.15
113.87
119.96
-0.12%
228,124
04/02/2026
121.97
125.05
119.05
120.10
-2.76%
227,313
04/01/2026
125.48
125.66
122.61
123.51
-0.19%
199,783
03/31/2026
125.70
127.19
121.62
123.74
-0.20%
172,291
03/30/2026
125.43
126.66
123.43
123.99
-0.22%
142,049
03/27/2026
125.09
127.08
123.74
124.27
-1.06%
118,634
03/26/2026
125.37
127.10
124.54
125.61
-0.14%
168,559
03/25/2026
122.31
126.90
121.83
125.79
+4.01%
129,401
03/24/2026
115.27
123.71
115.13
120.94
+2.69%
170,386
03/23/2026
118.20
124.71
117.51
117.77
+3.04%
186,837
03/20/2026
121.33
121.52
111.74
114.29
-5.23%
338,965
03/19/2026
117.90
122.97
116.59
120.60
+0.47%
202,700
03/18/2026
120.43
121.83
117.63
120.03
-0.15%
185,336
03/17/2026
116.92
120.23
116.25
120.21
+3.16%
192,020
03/16/2026
119.68
120.03
116.39
116.52
-1.24%
184,925
03/13/2026
122.52
123.82
117.50
117.99
-2.04%
220,348
03/12/2026
125.00
126.69
119.88
120.45
-4.94%
247,019
03/11/2026
127.84
131.48
124.94
126.70
-2.06%
159,889
03/10/2026
128.69
134.28
128.69
129.36
+0.25%
152,508
03/09/2026
125.91
129.56
123.90
129.04
0.00%
185,727
03/06/2026
130.16
133.02
128.39
129.04
-4.24%
148,296
03/05/2026
140.72
143.41
134.42
134.76
-4.33%
202,421
03/04/2026
142.72
143.34
139.86
140.86
-0.28%
102,045
03/03/2026
140.64
143.15
137.96
141.25
-2.72%
159,528
03/02/2026
144.30
147.46
142.78
145.20
-0.86%
194,282
02/27/2026
147.74
148.12
143.97
146.46
-0.74%
240,797
02/26/2026
149.49
152.06
143.21
147.55
-1.09%
277,508
02/25/2026
156.96
160.87
146.34
149.17
-5.40%
241,621
02/24/2026
170.31
175.71
157.09
157.69
-6.86%
384,395
02/23/2026
171.89
172.55
165.64
169.31
-2.56%
217,294
02/23/2026
$1.65 Earnings
02/20/2026
173.24
175.35
169.37
173.76
+0.28%
83,293
02/19/2026
171.64
174.86
168.89
173.27
-0.29%
112,428
02/18/2026
181.29
182.29
173.11
173.77
-3.39%
126,887
02/17/2026
179.40
180.83
175.21
179.86
+0.69%
183,315
02/13/2026
176.19
180.98
175.92
178.64
+1.00%
177,502
02/12/2026
178.66
181.87
174.89
176.87
-0.12%
170,842
02/11/2026
176.45
178.69
174.38
177.07
+0.97%
131,935
02/10/2026
172.33
176.45
171.91
175.37
+2.98%
172,094
02/09/2026
168.45
170.50
167.91
170.30
+0.53%
122,105
02/06/2026
170.33
174.36
169.34
169.40
+0.08%
212,674
02/05/2026
168.75
170.45
163.79
169.28
-0.33%
154,610
02/04/2026
164.16
173.92
164.16
169.83
+4.94%
309,872
02/03/2026
156.76
162.19
156.76
161.83
+3.35%
152,847
02/02/2026
153.05
156.96
151.64
156.60
+2.26%
162,079