Quaker Chemical Corporation (KWR) Historical Stock Data
187.62 ↓2.30 (-1.21%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, KWR is down -0.03% a day on average. There have been 15 days where Quaker Chemical Corporation closed green and 15 days where KWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 189.11 | 189.92 | ↑$0.81 (0.43%) | 186.60 | 191.11 | 67.94K |
| 2024-04-23 | 189.55 | 191.34 | ↑$1.79 (0.94%) | 189.55 | 191.70 | 64.97K |
| 2024-04-22 | 191.09 | 189.01 | ↓$2.08 (-1.09%) | 188.77 | 192.43 | 56.43K |
| 2024-04-19 | 186.94 | 190.49 | ↑$3.55 (1.90%) | 186.94 | 192.06 | 79.37K |
| 2024-04-18 | 188.82 | 188.00 | ↓$0.82 (-0.43%) | 186.36 | 190.97 | 52.69K |
| 2024-04-17 | 192.37 | 188.43 | ↓$3.94 (-2.05%) | 187.34 | 192.37 | 48.63K |
| 2024-04-16 | 190.10 | 190.88 | ↑$0.78 (0.41%) | 187.90 | 191.92 | 52.42K |
| 2024-04-15 | 193.70 | 192.06 | ↓$1.64 (-0.85%) | 190.71 | 196.53 | 153.31K |
| 2024-04-12 | 195.06 | 193.77 | ↓$1.29 (-0.66%) | 192.41 | 196.34 | 61.84K |
| 2024-04-11 | 195.50 | 196.58 | ↑$1.08 (0.55%) | 194.63 | 197.11 | 43.40K |
| 2024-04-10 | 194.89 | 195.08 | ↑$0.19 (0.10%) | 192.97 | 197.38 | 85.24K |
| 2024-04-09 | 197.85 | 200.63 | ↑$2.78 (1.41%) | 197.42 | 201.18 | 63.12K |
| 2024-04-08 | 197.92 | 196.50 | ↓$1.42 (-0.72%) | 195.89 | 197.92 | 61.15K |
| 2024-04-05 | 196.11 | 196.60 | ↑$0.49 (0.25%) | 192.08 | 198.08 | 56.26K |
| 2024-04-04 | 201.43 | 196.24 | ↓$5.19 (-2.58%) | 196.04 | 203.21 | 59.28K |
| 2024-04-03 | 198.40 | 199.08 | ↑$0.68 (0.34%) | 197.25 | 201.46 | 74.31K |
| 2024-04-02 | 199.96 | 200.13 | ↑$0.17 (0.09%) | 196.75 | 201.58 | 72.51K |
| 2024-04-01 | 206.13 | 202.79 | ↓$3.34 (-1.62%) | 200.23 | 207.33 | 73.42K |
| 2024-03-28 | 207.42 | 205.25 | ↓$2.17 (-1.05%) | 204.41 | 207.83 | 65.25K |
| 2024-03-27 | 205.51 | 207.47 | ↑$1.96 (0.95%) | 205.51 | 207.69 | 39.32K |
| 2024-03-26 | 203.59 | 203.34 | ↓$0.25 (-0.12%) | 202.58 | 204.59 | 58.41K |
| 2024-03-25 | 202.00 | 201.30 | ↓$0.70 (-0.35%) | 201.10 | 202.93 | 38.83K |
| 2024-03-22 | 202.09 | 201.48 | ↓$0.61 (-0.30%) | 201.48 | 203.96 | 33.03K |
| 2024-03-21 | 205.15 | 203.56 | ↓$1.59 (-0.78%) | 203.41 | 207.53 | 81.96K |
| 2024-03-20 | 198.64 | 204.27 | ↑$5.63 (2.83%) | 197.65 | 205.77 | 50.66K |
| 2024-03-19 | 199.42 | 199.99 | ↑$0.57 (0.29%) | 198.94 | 201.87 | 89.56K |
| 2024-03-18 | 200.30 | 198.81 | ↓$1.49 (-0.74%) | 198.79 | 200.51 | 67.29K |
| 2024-03-15 | 198.33 | 200.16 | ↑$1.83 (0.92%) | 198.33 | 200.81 | 116.96K |
| 2024-03-14 | 201.26 | 199.14 | ↓$2.12 (-1.05%) | 195.31 | 201.26 | 87.89K |
| 2024-03-13 | 199.01 | 202.96 | ↑$3.95 (1.98%) | 199.01 | 203.41 | 61.70K |
Create an account or log in to view more rows.
$KWR bounce back baby
$KWR power hour will be fucking crazy
$KWR yeah we're going green today
$KWR who loaded up??
$KWR nice day!
$KWR holy fuck
$KWR hot trash
$KWR watch for another rejection up here
$KWR used to this fuckery!! Not leaving no chance !
$KWR super bullish