Quaker Chemical Corporation (KWR) Historical Stock Data
164.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KWR is down -0.19% a day on average. There have been 11 days where Quaker Chemical Corporation closed green and 19 days where KWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 162.10 | 164.93 | ↑$2.83 (1.75%) | 161.03 | 165.10 | 50.57K |
| 2024-11-19 | 164.70 | 163.41 | ↓$1.29 (-0.78%) | 162.75 | 164.70 | 67.92K |
| 2024-11-18 | 168.77 | 167.14 | ↓$1.63 (-0.97%) | 166.08 | 169.29 | 46.75K |
| 2024-11-15 | 169.81 | 167.71 | ↓$2.10 (-1.24%) | 166.99 | 169.81 | 77.46K |
| 2024-11-14 | 172.22 | 168.58 | ↓$3.64 (-2.11%) | 167.38 | 173.03 | 185.18K |
| 2024-11-13 | 171.99 | 171.63 | ↓$0.36 (-0.21%) | 170.51 | 173.81 | 81.78K |
| 2024-11-12 | 172.82 | 171.21 | ↓$1.61 (-0.93%) | 169.06 | 175.17 | 96.30K |
| 2024-11-11 | 172.16 | 173.13 | ↑$0.97 (0.56%) | 172.08 | 175.83 | 75.57K |
| 2024-11-08 | 170.91 | 169.95 | ↓$0.96 (-0.56%) | 169.01 | 173.83 | 134.31K |
| 2024-11-07 | 180.62 | 169.90 | ↓$10.72 (-5.94%) | 167.81 | 180.62 | 138.64K |
| 2024-11-06 | 170.69 | 180.36 | ↑$9.67 (5.67%) | 170.44 | 180.97 | 213.57K |
| 2024-11-05 | 158.94 | 160.69 | ↑$1.75 (1.10%) | 157.50 | 161.45 | 103.20K |
| 2024-11-04 | 160.51 | 160.25 | ↓$0.26 (-0.16%) | 159.43 | 161.87 | 142.14K |
| 2024-11-01 | 156.13 | 161.09 | ↑$4.96 (3.18%) | 153.54 | 161.20 | 203.24K |
| 2024-10-31 | 154.45 | 151.58 | ↓$2.87 (-1.86%) | 151.41 | 155.29 | 101.40K |
| 2024-10-30 | 151.77 | 154.60 | ↑$2.83 (1.86%) | 151.77 | 155.95 | 114.36K |
| 2024-10-29 | 152.93 | 151.99 | ↓$0.94 (-0.61%) | 151.31 | 153.90 | 102.47K |
| 2024-10-28 | 155.68 | 154.50 | ↓$1.18 (-0.76%) | 154.41 | 156.41 | 76.73K |
| 2024-10-25 | 155.85 | 153.87 | ↓$1.98 (-1.27%) | 153.63 | 156.58 | 61.30K |
| 2024-10-24 | 155.12 | 154.99 | ↓$0.13 (-0.08%) | 153.87 | 156.55 | 78.12K |
| 2024-10-23 | 156.54 | 155.00 | ↓$1.54 (-0.98%) | 154.52 | 157.81 | 74.31K |
| 2024-10-22 | 158.67 | 157.39 | ↓$1.28 (-0.81%) | 156.11 | 158.67 | 106.82K |
| 2024-10-21 | 161.85 | 158.75 | ↓$3.10 (-1.92%) | 158.57 | 161.85 | 112.84K |
| 2024-10-18 | 165.81 | 162.23 | ↓$3.58 (-2.16%) | 162.21 | 165.81 | 63.70K |
| 2024-10-17 | 165.84 | 164.90 | ↓$0.94 (-0.57%) | 162.93 | 165.84 | 108.60K |
| 2024-10-16 | 163.43 | 165.63 | ↑$2.20 (1.35%) | 163.01 | 166.43 | 68.57K |
| 2024-10-15 | 161.81 | 162.53 | ↑$0.72 (0.44%) | 161.60 | 163.85 | 78.87K |
| 2024-10-14 | 160.91 | 161.95 | ↑$1.04 (0.65%) | 160.43 | 161.99 | 47.89K |
| 2024-10-11 | 159.80 | 161.60 | ↑$1.80 (1.13%) | 159.35 | 162.29 | 67.56K |
| 2024-10-10 | 159.13 | 160.03 | ↑$0.90 (0.57%) | 159.13 | 160.92 | 135.02K |
Create an account or log in to view more rows.
$KWR red day ahead
$KWR lmao wtf was that
$KWR gonna come down hard today
$KWR longer we hold
more pressure on the shorts
$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