Quaker Chemical Corporation (KWR) NYSE
144.24
+1.73(+1.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
144.24
+1.73(+1.21%)
Currency In USD
If you invested $1000 in Quaker Chemical Corporation (KWR) 10 years ago, it would be worth $1,792.47 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $638.06, while $1000 invested 1 year ago would be worth $1,352.71. This corresponds to total returns of 79.25%, -36.19%, 35.27%, respectively, with annualized returns of 6.01%, -8.59%, 35.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 128.14 | 128.11 | 128.11 | 128.53 | 126.07 | 157,167 |
| April 13, 2026 | 126.69 | 127.43 | 127.43 | 131.17 | 122.86 | 254,670 |
| April 10, 2026 | 131.35 | 127.1 | 127.1 | 131.35 | 127.03 | 149,187 |
| April 09, 2026 | 126.7 | 130.38 | 130.38 | 130.96 | 126.7 | 110,427 |
| April 08, 2026 | 123.4 | 128.65 | 128.65 | 130.99 | 123.07 | 183,403 |
| April 07, 2026 | 120.13 | 122.3 | 122.3 | 122.73 | 119.44 | 159,900 |
| April 06, 2026 | 118.76 | 120.43 | 120.43 | 120.62 | 114.32 | 228,124 |
| April 02, 2026 | 122.45 | 120.57 | 120.57 | 125.54 | 119.52 | 227,313 |
| April 01, 2026 | 125.97 | 123.99 | 123.99 | 126.09 | 123.16 | 197,925 |
| March 31, 2026 | 126.19 | 124.23 | 124.23 | 127.69 | 122.1 | 166,429 |
| March 30, 2026 | 125.92 | 124.48 | 124.48 | 127.16 | 123.91 | 142,037 |
| March 27, 2026 | 125.58 | 124.76 | 124.76 | 127.58 | 124.23 | 118,634 |
| March 26, 2026 | 125.86 | 126.1 | 126.1 | 127.6 | 125.05 | 166,720 |
| March 25, 2026 | 122.79 | 126.28 | 126.28 | 127.4 | 122.31 | 129,401 |
| March 24, 2026 | 115.72 | 121.41 | 121.41 | 124.2 | 115.58 | 170,386 |
| March 23, 2026 | 118.66 | 118.23 | 118.23 | 125.2 | 117.98 | 186,837 |
| March 20, 2026 | 121.81 | 114.74 | 114.74 | 122 | 112.18 | 335,865 |
| March 19, 2026 | 118.36 | 121.07 | 121.07 | 123.46 | 117.05 | 201,799 |
| March 18, 2026 | 120.9 | 120.5 | 120.5 | 121.54 | 118.25 | 146,061 |
| March 17, 2026 | 117.38 | 120.68 | 120.68 | 120.7 | 116.71 | 192,020 |
| March 16, 2026 | 120.15 | 116.98 | 116.98 | 120.5 | 116.85 | 184,925 |
| March 13, 2026 | 123 | 118.45 | 118.45 | 124.31 | 117.96 | 220,348 |
| March 12, 2026 | 125.49 | 120.92 | 120.92 | 127.19 | 120.36 | 246,969 |
| March 11, 2026 | 128.34 | 127.2 | 127.2 | 132 | 125.43 | 159,879 |
| March 10, 2026 | 129.2 | 129.87 | 129.87 | 134.81 | 129.2 | 144,026 |
| March 09, 2026 | 126.4 | 129.55 | 129.55 | 130.07 | 124.39 | 185,727 |