Quaker Chemical Corporation (KWR) Historical Stock Data
138.61 ↓2.45 (-1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KWR is down -0.69% a day on average. There have been 8 days where Quaker Chemical Corporation closed green and 22 days where KWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 139.28 | 138.61 | ↓$0.67 (-0.48%) | 137.65 | 142.25 | 511.09K |
| 2024-12-19 | 145.50 | 141.06 | ↓$4.44 (-3.05%) | 141.00 | 148.41 | 193.54K |
| 2024-12-18 | 148.55 | 144.13 | ↓$4.42 (-2.98%) | 143.76 | 150.72 | 185.77K |
| 2024-12-17 | 150.00 | 148.04 | ↓$1.96 (-1.31%) | 147.81 | 151.92 | 112.80K |
| 2024-12-16 | 152.73 | 151.07 | ↓$1.66 (-1.09%) | 151.07 | 154.46 | 161.11K |
| 2024-12-13 | 151.44 | 152.73 | ↑$1.29 (0.85%) | 149.74 | 153.85 | 160.60K |
| 2024-12-12 | 153.33 | 152.51 | ↓$0.82 (-0.53%) | 152.44 | 155.74 | 82.67K |
| 2024-12-11 | 155.86 | 153.54 | ↓$2.32 (-1.49%) | 153.40 | 157.10 | 91.85K |
| 2024-12-10 | 154.89 | 154.55 | ↓$0.34 (-0.22%) | 154.07 | 156.52 | 81.66K |
| 2024-12-09 | 158.43 | 156.19 | ↓$2.24 (-1.41%) | 156.03 | 161.47 | 118.63K |
| 2024-12-06 | 156.00 | 156.92 | ↑$0.92 (0.59%) | 154.20 | 157.08 | 92.93K |
| 2024-12-05 | 156.75 | 154.30 | ↓$2.45 (-1.56%) | 153.37 | 157.61 | 90.82K |
| 2024-12-04 | 156.62 | 157.70 | ↑$1.08 (0.69%) | 156.06 | 160.68 | 149.09K |
| 2024-12-03 | 159.30 | 156.62 | ↓$2.68 (-1.68%) | 155.62 | 160.44 | 90.24K |
| 2024-12-02 | 157.19 | 160.08 | ↑$2.89 (1.84%) | 156.25 | 160.91 | 99.56K |
| 2024-11-29 | 155.07 | 157.70 | ↑$2.63 (1.70%) | 155.07 | 159.44 | 75.87K |
| 2024-11-27 | 157.33 | 155.86 | ↓$1.47 (-0.93%) | 155.86 | 159.77 | 163.40K |
| 2024-11-26 | 161.23 | 157.80 | ↓$3.43 (-2.13%) | 157.79 | 161.95 | 153.48K |
| 2024-11-25 | 165.91 | 162.54 | ↓$3.37 (-2.03%) | 162.31 | 168.93 | 216.03K |
| 2024-11-22 | 167.20 | 165.13 | ↓$2.07 (-1.24%) | 165.06 | 168.96 | 102.01K |
| 2024-11-21 | 166.15 | 166.45 | ↑$0.30 (0.18%) | 163.98 | 167.34 | 54.54K |
| 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 |
Create an account or log in to view more rows.
$KWR must buyyy
$KWR run it!
$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??