Quaker Chemical Corporation - KWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	129.08	133.28	133.28	133.9	129	123,600
September 25, 2025	131.75	129.25	129.25	131.95	129.08	96,400
September 24, 2025	135.78	133.13	133.13	135.78	132.84	75,340
September 23, 2025	138.98	135.36	135.36	140.2	134.26	95,108
September 22, 2025	138.46	138.17	138.17	139.14	137.31	67,100
September 19, 2025	143.06	138.85	138.85	143.06	138.56	183,039
September 18, 2025	141.93	143.05	143.05	144.36	140.77	90,305
September 17, 2025	139.5	139.93	139.93	144.11	138.28	141,700
September 16, 2025	140.3	140.22	140.22	140.54	138.35	113,249
September 15, 2025	142.33	140.04	140.04	142.33	140	90,430
September 12, 2025	141.85	141.57	141.57	142.02	139.35	93,300
September 11, 2025	136.95	142.18	142.18	142.99	136.95	152,803
September 10, 2025	141.12	139.19	139.19	141.36	137.78	139,010
September 09, 2025	144.06	140.57	140.57	144.06	139.61	122,600
September 08, 2025	144.05	143.9	143.9	144.59	141.08	138,925
September 05, 2025	141.86	144.44	144.44	145.69	140.84	147,100
September 04, 2025	135.96	141.13	141.13	141.26	134.7	141,100
September 03, 2025	139.97	134.67	134.67	141.49	132.21	249,000
September 02, 2025	143.39	141.17	141.17	143.39	140.68	138,418
August 29, 2025	146.09	145.07	145.07	146.59	143.83	219,600
August 28, 2025	145.88	145.36	145.36	146.12	142.93	92,000
August 27, 2025	143.49	144.79	144.79	145.39	141.5	128,900
August 26, 2025	144.95	143.91	143.91	148.8	142.97	252,934
August 25, 2025	144.38	144.83	144.83	145.37	143.25	127,715
August 22, 2025	138.14	144.72	144.72	145.9	136.32	189,600
August 21, 2025	135.46	136.91	136.91	137.24	134.72	54,500
August 20, 2025	136.58	136.98	136.98	137.68	135.18	81,614
August 19, 2025	137.88	137.79	137.79	138.26	135.37	68,200
August 18, 2025	135.95	136.72	136.9	137.96	135.77	53,092
August 15, 2025	136.98	135.4	135.4	136.98	134.79	82,800
August 14, 2025	136.17	136.21	136.21	137.06	135.14	132,523
August 13, 2025	135	138.16	138.16	138.54	134.1	126,813
August 12, 2025	127.34	132.24	132.24	132.84	126.83	182,438
August 11, 2025	127.48	127.03	127.03	129.47	125.78	192,103
August 08, 2025	125.85	126.84	126.84	128.87	124.76	147,700
August 07, 2025	126.52	126.33	126.33	127.52	124.67	191,635
August 06, 2025	125.36	124.7	124.7	126.99	123.5	240,047
August 05, 2025	123.51	126	126	126.73	122.43	202,908
August 04, 2025	117.96	122.33	122.33	123.46	117.57	197,625
August 01, 2025	113.16	117.91	117.91	122.32	111.42	376,900
July 31, 2025	113.25	114.42	114.42	115.87	112.71	176,035
July 30, 2025	118.63	114.71	114.71	118.63	113.94	188,238
July 29, 2025	120.21	118.57	118.57	120.92	117.06	190,000
July 28, 2025	121.7	119.37	119.37	121.7	118.78	115,519
July 25, 2025	122.46	122.1	122.1	122.76	119.3	98,400
July 24, 2025	123.85	121.09	121.09	124.37	120.26	109,400
July 23, 2025	123.23	125.55	125.55	125.72	122.78	96,202
July 22, 2025	118.16	121.76	121.76	122.99	117.95	140,904
July 21, 2025	120.16	117.64	117.64	120.9	117.38	84,641
July 18, 2025	123.19	119.09	119.09	123.61	118.26	148,800
July 17, 2025	117.54	121.73	121.73	122.9	117.08	201,903
July 16, 2025	119.42	117.31	116.82	121.29	116.72	316,800
July 15, 2025	126.52	119.4	118.91	127.48	119.4	319,100
July 14, 2025	129.94	126.37	125.85	129.99	125.38	280,500
July 11, 2025	128.55	130.04	130.04	130.29	127.7	173,600
July 10, 2025	128.63	130.98	130.98	132.23	127.8	189,100
July 09, 2025	127.21	128.23	128.23	128.78	124.93	178,900
July 08, 2025	124.88	126.07	126.07	129.36	123.08	251,400
July 07, 2025	122	123.21	123.21	124.08	121.14	265,400
July 03, 2025	124.21	124.26	124.26	124.96	122.24	101,244

Quaker Chemical Corporation (KWR) NYSE