Quaker Chemical Corporation (KWR) NYSE

Currency In USD

KWR Historical Return

If you invested $1000 in Quaker Chemical Corporation (KWR) 10 years ago, it would be worth $1,710.77 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $666.56, while $1000 invested 1 year ago would be worth $1,185.74. This corresponds to total returns of 71.08%, -33.34%, 18.57%, respectively, with annualized returns of 5.51%, -7.79%, 18.57%.

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
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
May 27, 2026	148.28	147.27	147.27	149.11	146.07	88,274
May 26, 2026	143.65	146.09	146.09	148.16	143.65	138,336
May 22, 2026	137.83	141.84	141.84	142.49	137.83	117,866
May 21, 2026	139.14	139.13	139.13	141.5	136.59	158,306
May 20, 2026	134.69	140.3	140.3	140.38	134	138,492
May 19, 2026	134.63	134.02	134.02	135.68	130.36	170,060
May 18, 2026	138.38	136.27	136.27	140.37	135.35	200,069
May 15, 2026	139.45	137.99	137.99	140.37	137.29	137,136
May 14, 2026	142.76	142.6	142.6	150.26	142.17	142,505
May 13, 2026	140.12	141.99	141.99	141.99	138.44	127,638
May 12, 2026	143.01	139.95	139.95	143.01	137.44	150,714
May 11, 2026	149.33	143.33	143.33	150.58	142.6	148,321
May 08, 2026	144.3	147.54	147.54	147.7	143.35	86,114
May 07, 2026	143.66	142.94	142.94	145.99	142.44	143,181
May 06, 2026	142.85	141.86	141.86	144.98	140.32	131,644
May 05, 2026	138.4	140.1	140.1	141.8	136.55	141,595
May 04, 2026	140.4	137.41	137.41	140.97	133.2	223,031
May 01, 2026	140.47	142.43	142.43	145.41	135.8	405,506
April 30, 2026	134.37	135.7	135.7	137.54	131.35	207,507
April 29, 2026	137.84	133.25	133.25	139.96	133.22	127,082
April 28, 2026	141.4	139.27	139.27	141.4	137.46	107,994
April 27, 2026	142.73	140.59	140.59	142.95	139.95	106,230
April 24, 2026	138.11	140.84	140.84	141.9	136.16	168,467
April 23, 2026	137.49	138.39	138.39	139.35	134	138,003
April 22, 2026	144.38	137.31	137.31	144.38	137.21	120,441
April 21, 2026	140.89	142.51	142.51	144.06	139.56	151,158
April 20, 2026	138.44	141.57	141.57	141.88	135.44	250,582
April 17, 2026	135.45	139.81	139.81	142.32	133.83	203,248
April 16, 2026	130.22	130.75	130.75	132.9	129.7	228,050
April 15, 2026	128.02	129.9	129.9	129.91	126.03	133,227