Quaker Chemical Corporation (KWR) Historical Stock Data
144.55 ↑1.62 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KWR is up 0.20% a day on average. There have been 16 days where Quaker Chemical Corporation closed green and 14 days where KWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 142.67 | 144.55 | ↑$1.88 (1.32%) | 141.45 | 145.30 | 69.82K |
| 2025-12-24 | 143.91 | 142.93 | ↓$0.98 (-0.68%) | 141.58 | 144.87 | 109.54K |
| 2025-12-23 | 143.12 | 143.62 | ↑$0.50 (0.35%) | 141.73 | 146.03 | 176.61K |
| 2025-12-22 | 145.51 | 143.64 | ↓$1.87 (-1.29%) | 143.05 | 147.03 | 144.98K |
| 2025-12-19 | 142.93 | 144.90 | ↑$1.97 (1.38%) | 142.16 | 144.90 | 317.66K |
| 2025-12-18 | 140.54 | 143.87 | ↑$3.33 (2.37%) | 138.65 | 146.16 | 189.48K |
| 2025-12-17 | 136.69 | 139.84 | ↑$3.15 (2.30%) | 136.69 | 141.85 | 195.21K |
| 2025-12-16 | 139.22 | 137.41 | ↓$1.81 (-1.30%) | 136.34 | 139.90 | 104.50K |
| 2025-12-15 | 140.79 | 138.96 | ↓$1.83 (-1.30%) | 137.59 | 141.80 | 95.91K |
| 2025-12-12 | 143.90 | 138.99 | ↓$4.91 (-3.41%) | 137.47 | 143.90 | 138.09K |
| 2025-12-11 | 141.66 | 142.24 | ↑$0.58 (0.41%) | 140.08 | 143.56 | 132.61K |
| 2025-12-10 | 133.30 | 140.24 | ↑$6.94 (5.21%) | 133.30 | 140.58 | 167K |
| 2025-12-09 | 132.16 | 133.59 | ↑$1.43 (1.08%) | 132.16 | 135.64 | 81.74K |
| 2025-12-08 | 134.42 | 132.45 | ↓$1.97 (-1.47%) | 132.41 | 135.20 | 95.10K |
| 2025-12-05 | 134.34 | 134.64 | ↑$0.30 (0.22%) | 134.10 | 137.06 | 117.62K |
| 2025-12-04 | 135.77 | 135.57 | ↓$0.20 (-0.15%) | 133.67 | 139.30 | 83.22K |
| 2025-12-03 | 134.86 | 135.98 | ↑$1.12 (0.83%) | 134.06 | 137.50 | 117.73K |
| 2025-12-02 | 137.20 | 134.86 | ↓$2.34 (-1.71%) | 133.49 | 137.35 | 112.80K |
| 2025-12-01 | 136.51 | 136.00 | ↓$0.51 (-0.37%) | 134.25 | 138.90 | 75.68K |
| 2025-11-28 | 136.91 | 137.85 | ↑$0.94 (0.69%) | 136.45 | 138.82 | 50.50K |
| 2025-11-26 | 137.87 | 138.65 | ↑$0.78 (0.57%) | 137.87 | 141.91 | 193.83K |
| 2025-11-25 | 137.69 | 139.28 | ↑$1.59 (1.15%) | 136.75 | 144.21 | 113.03K |
| 2025-11-24 | 131.79 | 136.15 | ↑$4.36 (3.31%) | 130.35 | 136.96 | 175.05K |
| 2025-11-21 | 125.83 | 132.96 | ↑$7.13 (5.67%) | 125.49 | 136.02 | 177.02K |
| 2025-11-20 | 129.21 | 124.65 | ↓$4.56 (-3.53%) | 124.36 | 130.51 | 115.93K |
| 2025-11-19 | 126.98 | 127.65 | ↑$0.67 (0.53%) | 126.69 | 128.74 | 156.88K |
| 2025-11-18 | 129.22 | 126.55 | ↓$2.67 (-2.07%) | 126.55 | 129.36 | 130.08K |
| 2025-11-17 | 132.86 | 128.80 | ↓$4.06 (-3.06%) | 128.38 | 133.25 | 115.34K |
| 2025-11-14 | 134.12 | 133.11 | ↓$1.01 (-0.75%) | 132.39 | 135.97 | 123.89K |
| 2025-11-13 | 135.63 | 135.40 | ↓$0.23 (-0.17%) | 134.72 | 140.11 | 112.22K |
Create an account or log in to view more rows.
$KWR overvalued
$KWR this is just going to go up forever
$KWR happy weekend!
$KWR Let it go...
$KWR who loaded up??
$KWR Take it Bears !
$KWR wtf is going on?
$KWR i need more
$KWR we going up from here
$KWR I love you!