If you invested $1000 in Quaker Chemical Corporation (KWR) 10 years ago, it would be worth $1,607.74 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $701.51, while $1000 invested 1 year ago would be worth $1,176.77. This corresponds to total returns of 60.77%, -29.85%, 17.68%, respectively, with annualized returns of 4.86%, -6.84%, 17.68%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 159.47 | 156.67 | 156.67 | 159.47 | 155.57 | 149,035 |
| October 20, 2026 | 155.81 | 157.97 | 157.97 | 159.89 | 155.57 | 106,566 |
| October 19, 2026 | 157.15 | 156.48 | 156.48 | 157.4 | 154.73 | 148,766 |
| October 16, 2026 | 157.83 | 156.96 | 156.96 | 159.52 | 155.6 | 125,264 |
| October 15, 2026 | 159.79 | 158.55 | 158.55 | 160.99 | 155.96 | 110,467 |
| October 14, 2026 | 159.4 | 158.43 | 158.43 | 160.3 | 157.12 | 113,469 |
| October 13, 2026 | 157.72 | 160.82 | 160.82 | 161.13 | 157.72 | 95,121 |
| October 12, 2026 | 155.16 | 156.95 | 156.95 | 157.63 | 152.36 | 111,809 |
| October 09, 2026 | 158.36 | 155.95 | 155.95 | 158.36 | 155.41 | 71,077 |
| October 08, 2026 | 155.81 | 158.11 | 158.11 | 159.07 | 155 | 198,011 |
| October 07, 2026 | 158.28 | 157.33 | 157.33 | 160.56 | 157.12 | 179,590 |
| October 06, 2026 | 162.36 | 161.08 | 161.08 | 162.6 | 159.66 | 100,219 |
| October 05, 2026 | 160.57 | 161.05 | 161.05 | 162.42 | 159.3 | 139,309 |
| October 02, 2026 | 160.78 | 160.73 | 160.73 | 163.69 | 159.99 | 150,665 |
| October 01, 2026 | 156.39 | 158.39 | 158.39 | 159.4 | 154.89 | 99,790 |
| September 30, 2026 | 157.62 | 157.76 | 157.76 | 159.92 | 156.73 | 193,588 |
| September 29, 2026 | 161.98 | 158.02 | 158.02 | 161.98 | 156 | 196,548 |
| September 28, 2026 | 160.92 | 160.38 | 160.38 | 163.55 | 160.28 | 93,482 |
| September 25, 2026 | 160.19 | 163.45 | 163.45 | 163.79 | 159.72 | 107,009 |
| September 24, 2026 | 157.83 | 159.47 | 159.47 | 160.26 | 157.27 | 108,949 |
| September 23, 2026 | 156.47 | 158.86 | 158.86 | 160.09 | 156.47 | 83,471 |
| September 22, 2026 | 158.32 | 159.47 | 159.47 | 161.24 | 158.15 | 142,667 |
| September 21, 2026 | 156.06 | 155.42 | 155.42 | 156.88 | 153.94 | 177,671 |
| September 18, 2026 | 155.41 | 154.42 | 154.42 | 155.41 | 152.1 | 267,744 |
| September 17, 2026 | 157.15 | 155.75 | 155.75 | 157.94 | 154.95 | 121,416 |
| September 16, 2026 | 155.2 | 153.99 | 153.99 | 156.99 | 152.71 | 108,133 |
| September 15, 2026 | 154.81 | 154.57 | 154.57 | 156.96 | 151.96 | 114,716 |
| September 11, 2026 | 158.09 | 156.22 | 156.22 | 158.09 | 153.9 | 204,420 |
| September 10, 2026 | 153.91 | 155 | 155 | 156.52 | 152.51 | 217,928 |
| September 09, 2026 | 160.23 | 155.08 | 155.08 | 160.23 | 154.6 | 117,502 |
| September 08, 2026 | 161.9 | 160.84 | 160.84 | 162.45 | 159.66 | 106,919 |
| September 04, 2026 | 158.82 | 161.5 | 161.5 | 161.53 | 158.27 | 106,000 |
| September 03, 2026 | 165.5 | 160.33 | 160.33 | 168.01 | 159.55 | 198,499 |
| September 02, 2026 | 163.78 | 162.83 | 162.83 | 167.02 | 162.68 | 137,611 |
| September 01, 2026 | 164.77 | 162.2 | 162.2 | 165.04 | 161.48 | 140,521 |
| August 31, 2026 | 166.9 | 165.8 | 165.8 | 166.9 | 163.37 | 128,977 |
| August 28, 2026 | 163.57 | 165.91 | 165.91 | 171.17 | 163.57 | 201,588 |
| August 27, 2026 | 163.56 | 164.31 | 164.31 | 165.91 | 162.22 | 82,693 |
| August 26, 2026 | 165.29 | 164.72 | 164.72 | 167.61 | 163.76 | 132,526 |
| August 25, 2026 | 164.11 | 164.74 | 164.74 | 165.59 | 161.06 | 118,183 |
| August 24, 2026 | 160.95 | 162.16 | 162.16 | 165.05 | 160.95 | 107,824 |
| 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 |