Quaker Chemical Corporation - KWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	173.92	174.44	174.44	176.04	170.03	83,300
February 19, 2026	172.31	173.95	173.95	175.55	169.55	112,428
February 18, 2026	182	174.45	174.45	183.01	173.79	126,887
February 17, 2026	180.1	180.57	180.57	181.54	175.9	183,315
February 13, 2026	176.88	179.34	179.34	181.69	176.61	177,502
February 12, 2026	179.36	177.56	177.56	182.58	175.58	153,889
February 11, 2026	177.14	177.77	177.77	179.39	175.07	131,935
February 10, 2026	173.01	176.06	176.06	177.14	172.58	172,094
February 09, 2026	169.11	170.97	170.97	171.17	168.57	122,105
February 06, 2026	171	170.07	170.07	175.05	170	212,700
February 05, 2026	169.41	169.94	169.94	171.12	164.43	154,610
February 04, 2026	164.8	170.5	170.5	174.6	164.8	309,900
February 03, 2026	157.38	162.47	162.47	162.83	157.38	152,646
February 02, 2026	153.65	157.21	157.21	157.58	152.24	162,100
January 30, 2026	153.39	153.74	153.74	156.05	151.6	140,900
January 29, 2026	153.05	154.89	154.89	155.25	151	83,628
January 28, 2026	151.97	151.26	151.26	151.97	149	75,905
January 27, 2026	155.62	150.26	150.26	155.62	149.66	100,600
January 26, 2026	155.78	155.27	155.27	156.06	152.52	118,134
January 23, 2026	159.39	155.78	155.78	159.39	153.66	84,529
January 22, 2026	160	160.4	160.4	161.95	158.55	67,500
January 21, 2026	153.28	159.19	159.19	160.8	152.34	114,200
January 20, 2026	154.82	150.23	150.23	156.74	149.96	120,309
January 16, 2026	159.07	157.98	157.98	159.55	156.79	126,451
January 15, 2026	158.91	160.8	160.8	162.1	157.16	110,913
January 14, 2026	154.45	158	158	158.31	151.87	113,800
January 13, 2026	152.81	153.61	153.61	154.08	151	63,526
January 12, 2026	150.85	151.71	151.71	153.32	148.98	93,600
January 09, 2026	149.38	151.1	151.1	152.41	148.07	126,425
January 08, 2026	142.39	149.15	149.15	149.2	142.39	78,402
January 07, 2026	146.47	144.2	144.2	146.87	141.72	90,500
January 06, 2026	141.1	145.9	145.9	146.04	140.22	154,717
January 05, 2026	138.06	141.75	141.75	144.14	138.06	145,943
January 02, 2026	138.04	138.96	138.96	139.82	137.27	112,700
December 31, 2025	139.11	137.31	137.31	139.11	136.34	101,300
December 30, 2025	143.14	138.98	138.98	143.4	138.45	143,211
December 29, 2025	144.24	143.45	143.45	144.66	142.87	119,000
December 26, 2025	142.67	144.55	144.55	145.3	141.45	69,818
December 24, 2025	143.91	142.93	142.93	144.87	141.58	109,538
December 23, 2025	143.12	143.62	143.62	146.03	141.73	176,610
December 22, 2025	145.51	143.64	143.64	147.03	143.05	145,000
December 19, 2025	142.93	144.9	144.9	144.9	142.16	317,700
December 18, 2025	140.54	143.87	143.87	146.16	138.65	189,500
December 17, 2025	136.69	139.84	139.84	141.85	136.69	195,213
December 16, 2025	139.22	137.41	137.41	139.9	136.34	104,503
December 15, 2025	140.79	138.96	138.96	141.8	137.59	95,906
December 12, 2025	143.9	138.99	138.99	143.9	137.47	138,087
December 11, 2025	141.66	142.24	142.24	143.56	140.08	132,612
December 10, 2025	133.3	140.24	140.24	140.58	133.3	167,000
December 09, 2025	132.16	133.59	133.59	135.64	132.16	81,739
December 08, 2025	134.42	132.45	132.45	135.2	132.41	95,100
December 05, 2025	134.34	134.64	134.64	137.06	134.1	117,618
December 04, 2025	135.77	135.57	135.57	139.3	133.67	79,558
December 03, 2025	134.86	135.98	135.98	137.5	134.06	117,723
December 02, 2025	137.2	134.86	134.86	137.35	133.49	111,176
December 01, 2025	136.51	136	136	138.9	134.25	75,700
November 28, 2025	136.91	137.85	137.85	138.82	136.45	50,500
November 26, 2025	137.87	138.65	138.65	141.91	137.87	193,832
November 25, 2025	137.69	139.28	139.28	144.21	136.75	113,025
November 24, 2025	131.79	136.15	136.15	136.96	130.35	175,100

Quaker Chemical Corporation (KWR) NYSE