Quaker Houghton (KWR) NYSE

Currency In USD

KWR Historical Return

If you invested $1000 in Quaker Chemical Corporation (KWR) 10 years ago, it would be worth $1,822.27 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $701.46, while $1000 invested 1 year ago would be worth $1,134.45. This corresponds to total returns of 82.23%, -29.85%, 13.44%, respectively, with annualized returns of 6.18%, -6.85%, 13.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KWR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	163.49	163.02	163.02	167.84	162.12	137,017
August 20, 2026	164.46	164.83	164.83	167.73	163.26	187,420
August 19, 2026	167.49	167.05	167.05	171.3	164.69	155,116
August 18, 2026	168.93	164.89	164.89	171.16	163.67	158,238
August 17, 2026	169.2	169.96	169.96	171	167.01	171,242
August 14, 2026	169.98	170.72	170.72	172.61	167.83	134,652
August 13, 2026	170.12	171.43	171.43	172.43	169.54	121,077
August 12, 2026	172.83	168.88	168.88	174.5	168.39	213,472
August 11, 2026	173.52	170.9	170.9	175.14	170.66	193,497
August 10, 2026	168.17	171.87	171.87	172.13	167.73	134,093
August 07, 2026	167.62	169.95	169.95	173.3	167.62	167,679
August 06, 2026	171.67	167.31	167.31	173.35	166.82	151,121
August 05, 2026	172.54	171.02	171.02	174.82	170.72	119,737
August 04, 2026	169.45	173.26	173.26	175.07	156.34	170,127
August 03, 2026	165	167.81	167.81	173.77	165	155,420
July 31, 2026	158.53	160.52	160.52	167.64	158.53	279,238
July 30, 2026	152.63	154.92	154.92	159.95	148.59	242,032
July 29, 2026	153.36	148.79	148.79	153.36	146.46	133,756
July 28, 2026	153.83	153.99	153.99	157.55	153.08	103,075
July 27, 2026	153.7	151.6	151.6	154.7	149.45	123,117
July 24, 2026	149.93	151.43	151.43	152.18	149.2	121,768
July 23, 2026	148.94	148.82	148.82	151.7	147.7	150,851
July 22, 2026	151.35	152.19	152.19	154.4	148.76	130,297
July 21, 2026	148.15	150.92	150.92	151.14	147	85,351
July 20, 2026	151.02	148.04	148.04	151.02	137.18	106,614
July 17, 2026	152.17	150.61	150.61	153.81	149.96	103,581
July 16, 2026	152.02	154.76	154.76	155.88	151.95	112,432
July 15, 2026	150.59	151.99	151.99	152.46	149.49	89,962
July 14, 2026	149.21	149.96	149.96	150.33	147.65	84,690
July 13, 2026	148.7	147.98	147.98	150.46	147.02	113,870
July 10, 2026	145.93	148.17	148.17	152.11	145.93	174,731
July 09, 2026	148.73	147.29	147.29	150.65	146.54	161,549
July 08, 2026	154.82	147.52	147.52	154.82	144.57	192,365
July 07, 2026	158.38	153.41	153.41	159.36	152.88	235,538
July 06, 2026	160.79	159.43	159.43	161.96	157.34	179,380
July 02, 2026	162.11	161.16	161.16	163.48	159.1	139,977
July 01, 2026	158	161.25	161.25	162.5	156.2	153,028
June 30, 2026	158.08	158.87	158.87	162.2	157	204,639
June 29, 2026	159.62	156.68	156.68	159.62	152.41	182,716
June 26, 2026	155.7	160.63	160.63	160.73	152.74	683,850
June 25, 2026	153.7	156.59	156.59	156.7	153.54	105,677
June 24, 2026	146.19	153.66	153.66	154.1	146.19	214,132
June 23, 2026	148.76	146.51	146.51	151.87	146.35	120,762
June 22, 2026	149.15	150.24	150.24	151.13	148.48	118,409
June 18, 2026	149.32	150.18	150.18	151.38	148.23	164,303
June 17, 2026	149.44	148.11	148.11	150.33	146.77	157,602
June 16, 2026	147.27	148.89	148.89	150.29	147.27	136,942
June 15, 2026	146.52	147.27	147.27	149.72	143.35	103,293
June 12, 2026	145.6	144.46	144.46	146.54	143.28	187,753
June 11, 2026	139.12	143.47	143.47	143.52	138.22	119,170
June 10, 2026	143.99	136.68	136.68	144.94	136.35	179,660
June 09, 2026	145.8	142.94	142.94	147.12	140.2	195,357
June 08, 2026	142.7	143.21	143.21	144.58	141.71	139,663
June 05, 2026	140	140.69	140.69	143.13	139.71	142,115
June 04, 2026	141.98	140.69	140.69	143.94	138.51	158,320
June 03, 2026	144.24	142.14	142.14	145.91	141.67	137,179
June 02, 2026	142.26	144.24	144.24	145.29	142.23	91,853
June 01, 2026	144.19	142.51	142.51	145.35	138.36	117,755
May 29, 2026	144.96	143.53	143.53	148.89	142.74	185,501
May 28, 2026	146.19	146.94	146.94	148.64	142.86	126,673