Quaker Houghton (KWR) NYSE

Currency In USD

KWR Historical Return

If you invested $1000 in Quaker Chemical Corporation (KWR) 10 years ago, it would be worth $1,830.54 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $674.31, while $1000 invested 1 year ago would be worth $1,321.48. This corresponds to total returns of 83.05%, -32.57%, 32.15%, respectively, with annualized returns of 6.23%, -7.57%, 32.15%.

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 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
July 27, 2026	153.7	151.6	151.6	154.7	149.45	123,117
July 24, 2026	149.93	151.43	151.43	152.18	149.2	121,768
July 23, 2026	148.94	148.82	148.82	151.7	147.7	150,851
July 22, 2026	151.35	152.19	152.19	154.4	148.76	130,297
July 21, 2026	148.15	150.92	150.92	151.14	147	85,351
July 20, 2026	151.02	148.04	148.04	151.02	137.18	106,614
July 17, 2026	152.17	150.61	150.61	153.81	149.96	103,581
July 16, 2026	152.02	154.76	154.76	155.88	151.95	112,432
July 15, 2026	150.59	151.99	151.99	152.46	149.49	89,962
July 14, 2026	149.21	149.96	149.96	150.33	147.65	84,690
July 13, 2026	148.7	147.98	147.98	150.46	147.02	113,870
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