Quaker Chemical Corporation - KWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	119.89	123.31	123.31	124.04	118.97	438,900
July 01, 2025	111.69	118.99	118.99	122.71	111.69	235,200
June 30, 2025	115	111.94	111.94	115.6	111.86	136,300
June 27, 2025	116.46	115.15	115.15	117.56	114.29	548,319
June 26, 2025	115.45	115.89	115.89	117.63	114.87	144,723
June 25, 2025	116.33	114.29	114.29	116.33	113.46	131,702
June 24, 2025	115.66	115.85	115.85	116.77	114.83	159,000
June 23, 2025	111.5	114.48	114.48	114.73	111.32	114,900
June 20, 2025	114.65	112.42	112.42	115.15	112.09	200,927
June 18, 2025	113.18	113.88	113.88	116.22	113.18	167,800
June 17, 2025	115.6	113.75	113.75	116.05	113.68	136,142
June 16, 2025	116.34	116.29	116.29	116.87	114.05	166,302
June 13, 2025	117.5	114.95	114.95	119.29	114.23	151,557
June 12, 2025	118.44	119.42	119.42	121.31	117.5	175,601
June 11, 2025	120.47	120.09	120.09	122.79	118.64	236,447
June 10, 2025	120.95	120.38	120.38	124	119.68	244,139
June 09, 2025	114.2	120.18	120.18	121.7	114.2	300,800
June 06, 2025	108.88	109.65	109.65	110.61	108.49	128,100
June 05, 2025	108.08	106.92	106.92	108.82	105.5	94,730
June 04, 2025	106.71	107.73	107.73	108.84	106.71	102,317
June 03, 2025	104.8	107.83	107.83	108.06	104.13	185,700
June 02, 2025	108.05	104.1	104.1	108.77	103.36	166,642
May 30, 2025	108.9	108.44	108.44	109.19	107.63	172,900
May 29, 2025	110.48	109.24	109.24	111.14	108.37	155,600
May 28, 2025	111.84	109.64	109.64	112.29	109.29	201,077
May 27, 2025	108.45	111.78	111.78	111.86	108.27	205,139
May 23, 2025	104.05	106.48	106.66	107.72	104.05	227,460
May 22, 2025	103.5	106.62	106.62	107.06	103.4	232,000

Quaker Chemical Corporation (KWR) NYSE