Quaker Chemical Corporation (KWR) Historical Stock Data
107.73 ↓0.10 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KWR is up 0.26% a day on average. There have been 17 days where Quaker Chemical Corporation closed green and 13 days where KWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 106.71 | 107.73 | ↑$1.02 (0.96%) | 106.71 | 108.84 | 102.32K |
| 2025-06-03 | 104.80 | 107.83 | ↑$3.03 (2.89%) | 104.13 | 107.96 | 185.67K |
| 2025-06-02 | 108.05 | 104.10 | ↓$3.95 (-3.66%) | 103.36 | 108.77 | 166.64K |
| 2025-05-30 | 108.90 | 108.44 | ↓$0.46 (-0.42%) | 107.63 | 109.19 | 172.88K |
| 2025-05-29 | 110.48 | 109.24 | ↓$1.24 (-1.12%) | 108.37 | 111.14 | 155.58K |
| 2025-05-28 | 111.84 | 109.64 | ↓$2.20 (-1.97%) | 109.40 | 112.29 | 228.53K |
| 2025-05-27 | 108.45 | 111.78 | ↑$3.33 (3.07%) | 108.27 | 111.81 | 205.14K |
| 2025-05-23 | 104.05 | 106.48 | ↑$2.43 (2.34%) | 104.05 | 107.72 | 227.46K |
| 2025-05-22 | 103.50 | 106.62 | ↑$3.12 (3.01%) | 103.40 | 107.06 | 231.99K |
| 2025-05-21 | 105.65 | 104.14 | ↓$1.51 (-1.43%) | 103.89 | 107.11 | 204.83K |
| 2025-05-20 | 105.93 | 107.26 | ↑$1.33 (1.26%) | 104.70 | 108.03 | 187.27K |
| 2025-05-19 | 105.24 | 105.85 | ↑$0.61 (0.58%) | 104.24 | 107.04 | 102.86K |
| 2025-05-16 | 106.06 | 106.86 | ↑$0.80 (0.75%) | 105.23 | 107.49 | 111.50K |
| 2025-05-15 | 106.67 | 106.23 | ↓$0.44 (-0.41%) | 105.60 | 108.08 | 102.16K |
| 2025-05-14 | 109.26 | 107.47 | ↓$1.79 (-1.64%) | 106.93 | 109.26 | 127.12K |
| 2025-05-13 | 109.60 | 109.65 | ↑$0.05 (0.05%) | 109.05 | 111.00 | 113.75K |
| 2025-05-12 | 110.35 | 109.61 | ↓$0.74 (-0.67%) | 108.45 | 111.51 | 139.65K |
| 2025-05-09 | 104.12 | 103.40 | ↓$0.72 (-0.69%) | 102.45 | 105.63 | 101.98K |
| 2025-05-08 | 100.75 | 104.51 | ↑$3.76 (3.73%) | 100.34 | 105.17 | 128.11K |
| 2025-05-07 | 100.00 | 99.90 | ↓$0.10 (-0.10%) | 99.18 | 101.09 | 125.40K |
| 2025-05-06 | 99.21 | 99.65 | ↑$0.44 (0.44%) | 99.20 | 100.95 | 112.14K |
| 2025-05-05 | 101.79 | 99.87 | ↓$1.92 (-1.89%) | 99.48 | 102.30 | 147.87K |
| 2025-05-02 | 104.86 | 103.46 | ↓$1.40 (-1.34%) | 99.24 | 107.00 | 206.65K |
| 2025-05-01 | 105.70 | 106.01 | ↑$0.31 (0.29%) | 104.01 | 106.33 | 154.75K |
| 2025-04-30 | 104.55 | 105.94 | ↑$1.39 (1.33%) | 100.59 | 106.30 | 112.46K |
| 2025-04-29 | 104.61 | 105.98 | ↑$1.37 (1.31%) | 103.74 | 108.11 | 174.61K |
| 2025-04-28 | 104.68 | 105.16 | ↑$0.48 (0.46%) | 103.65 | 107.22 | 111.66K |
| 2025-04-25 | 102.64 | 105.08 | ↑$2.44 (2.38%) | 102.05 | 105.23 | 137.61K |
| 2025-04-24 | 103.82 | 105.65 | ↑$1.83 (1.76%) | 103.63 | 105.99 | 152.37K |
| 2025-04-23 | 107.00 | 103.14 | ↓$3.86 (-3.61%) | 102.48 | 109.26 | 214.51K |
Create an account or log in to view more rows.
$KWR Take it Bears !
$KWR wtf is going on?
$KWR i need more
$KWR we going up from here
$KWR I love you!
$KWR Market is down
No worries
$KWR must buyyy
$KWR run it!
$KWR red day ahead
$KWR lmao wtf was that