Quaker Chemical Corporation - KWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	125.83	132.96	132.96	136.02	125.49	177,024
November 20, 2025	129.21	124.65	124.65	130.51	124.36	115,925
November 19, 2025	126.98	127.65	127.65	128.74	126.69	156,900
November 18, 2025	129.22	126.55	126.55	129.36	126.55	130,100
November 17, 2025	132.86	128.8	128.8	133.25	128.38	115,342
November 14, 2025	134.12	133.11	133.11	135.97	132.39	123,900
November 13, 2025	135.63	135.4	135.4	140.11	134.72	112,200
November 12, 2025	142.45	137.33	137.33	143.62	136.46	193,400
November 11, 2025	140.84	142.65	142.65	143.15	139.03	141,400
November 10, 2025	138.18	139.95	139.95	140.89	137.02	160,200
November 07, 2025	132.43	137.87	137.87	138.04	130.39	154,900
November 06, 2025	135.33	131.95	131.95	136.69	131.69	140,300
November 05, 2025	130.98	134.68	134.68	134.89	128.73	151,100
November 04, 2025	131.29	130.04	130.04	135.15	128.22	160,800
November 03, 2025	136.92	133.1	133.1	138.5	131.44	205,648
October 31, 2025	131.25	138.89	138.89	143.25	129.26	251,500
October 30, 2025	128.97	125.74	125.74	130.35	125.3	200,000
October 29, 2025	133.18	130.47	130.47	134.68	128.99	136,100
October 28, 2025	132.17	132.85	132.85	133.46	131.06	108,610
October 27, 2025	133.79	133.15	133.15	135.01	131.67	94,141
October 24, 2025	135.96	133.74	133.74	136.36	133.39	98,900
October 23, 2025	134.31	134.64	134.64	136.18	133.47	128,000
October 22, 2025	131.84	133.19	133.19	133.53	131.1	73,900
October 21, 2025	131.51	133.41	133.41	134.37	130.97	67,800
October 20, 2025	131.51	132.22	132.22	132.23	130.94	60,647
October 17, 2025	130.18	130.52	130.52	132.32	129.48	85,600
October 16, 2025	133.01	130.98	130.47	134.65	129.24	81,843
October 15, 2025	131.99	132.47	131.95	133.38	131.69	104,542
October 14, 2025	126.86	131.36	130.85	132.59	126.86	72,611
October 13, 2025	127.88	129.51	129.01	129.72	127.34	67,900
October 10, 2025	128.72	125.67	125.18	129.71	125.19	93,504
October 09, 2025	131.45	128.09	127.59	131.45	125.95	69,100
October 08, 2025	129.28	131.94	131.43	132.12	128.69	91,321
October 07, 2025	131.98	128.55	128.05	132.9	128.3	123,528
October 06, 2025	134.27	132.06	132.06	134.75	131.72	106,542
October 03, 2025	134.02	134.04	134.04	136.4	132.59	113,000
October 02, 2025	131.41	132.59	132.59	134.03	130.83	129,800
October 01, 2025	131.54	132.36	132.36	132.72	130.42	96,809
September 30, 2025	131.97	131.75	131.75	132.16	130.1	101,703
September 29, 2025	133.57	131.76	131.76	133.57	130.05	78,231
September 26, 2025	129.08	133.28	133.28	133.9	129	123,600
September 25, 2025	131.75	129.25	129.25	131.95	129.08	96,400
September 24, 2025	135.78	133.13	133.13	135.78	132.84	75,340
September 23, 2025	138.98	135.36	135.36	140.2	134.26	95,108
September 22, 2025	138.46	138.17	138.17	139.14	137.31	67,100
September 19, 2025	143.06	138.85	138.85	143.06	138.56	183,039
September 18, 2025	141.93	143.05	143.05	144.36	140.77	90,305
September 17, 2025	139.5	139.93	139.93	144.11	138.28	141,700
September 16, 2025	140.3	140.22	140.22	140.54	138.35	113,249
September 15, 2025	142.33	140.04	140.04	142.33	140	90,430
September 12, 2025	141.85	141.57	141.57	142.02	139.35	93,300
September 11, 2025	136.95	142.18	142.18	142.99	136.95	152,803

Quaker Chemical Corporation (KWR) NYSE