Quaker Chemical Corp (NY: KWR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	169.81	169.81	166.99	167.71	77,458	-0.87(-0.52%)
Nov 14, 2024	172.22	173.03	167.38	168.58	185,175	-3.05(-1.78%)
Nov 13, 2024	171.99	173.81	170.51	171.63	81,782	+0.42(+0.25%)
Nov 12, 2024	172.82	175.17	169.06	171.21	96,295	-1.92(-1.11%)
Nov 11, 2024	172.16	175.83	172.08	173.13	75,573	+3.18(+1.87%)
Nov 08, 2024	170.91	173.83	169.01	169.95	134,306	+0.05(+0.03%)
Nov 07, 2024	180.62	180.62	167.81	169.90	138,639	-10.46(-5.80%)
Nov 06, 2024	170.69	180.97	170.44	180.36	213,573	+19.67(+12.24%)
Nov 05, 2024	158.94	161.45	157.50	160.69	103,196	+0.44(+0.27%)
Nov 04, 2024	160.51	161.87	159.43	160.25	142,137	-0.84(-0.52%)
Nov 01, 2024	156.13	161.20	153.54	161.09	203,243	+9.51(+6.27%)
Oct 31, 2024	154.45	155.29	151.41	151.58	101,402	-3.02(-1.95%)
Oct 30, 2024	151.77	155.95	151.77	154.60	114,362	+2.61(+1.72%)
Oct 29, 2024	152.93	153.90	151.31	151.99	102,467	-2.51(-1.62%)
Oct 28, 2024	155.68	156.41	154.41	154.50	76,733	+0.63(+0.41%)
Oct 25, 2024	155.85	156.58	153.63	153.87	61,295	-1.12(-0.72%)
Oct 24, 2024	155.12	156.54	153.87	154.99	78,117	-0.01(-0.01%)
Oct 23, 2024	156.54	157.81	154.52	155.00	74,309	-2.39(-1.52%)
Oct 22, 2024	158.67	158.67	156.11	157.39	106,823	-1.36(-0.86%)
Oct 21, 2024	161.85	161.85	158.57	158.75	112,836	-3.48(-2.15%)
Oct 18, 2024	165.81	165.81	162.21	162.23	63,702	-2.67(-1.62%)
Oct 17, 2024	165.84	165.84	162.93	164.90	108,597	-0.25(-0.15%)
Oct 16, 2024	162.95	165.94	162.53	165.15	68,770	+3.09(+1.91%)
Oct 15, 2024	161.34	163.37	161.13	162.05	79,100	+0.58(+0.36%)
Oct 14, 2024	160.44	161.52	159.96	161.48	48,029	+0.35(+0.22%)
Oct 11, 2024	159.33	161.81	158.88	161.13	67,753	+1.57(+0.98%)
Oct 10, 2024	158.66	160.45	158.66	159.56	135,415	-1.21(-0.75%)
Oct 09, 2024	159.39	161.91	158.64	160.77	64,017	+1.74(+1.09%)
Oct 08, 2024	159.53	160.88	158.25	159.03	111,208	-1.44(-0.89%)
Oct 07, 2024	163.21	164.29	160.04	160.47	116,710	-4.02(-2.44%)
Oct 04, 2024	162.51	164.58	161.78	164.49	110,435	+4.56(+2.85%)
Oct 03, 2024	161.62	161.62	159.55	159.93	77,079	-3.19(-1.96%)
Oct 02, 2024	162.83	164.97	162.48	163.12	55,155	+0.29(+0.18%)
Oct 01, 2024	166.85	167.21	159.82	162.83	157,127	-5.17(-3.07%)
Sep 30, 2024	169.99	169.99	166.82	168.00	86,877	-3.02(-1.77%)
Sep 27, 2024	169.50	172.45	169.18	171.02	178,971	+2.61(+1.55%)
Sep 26, 2024	167.67	168.71	166.39	168.41	97,886	+2.70(+1.63%)
Sep 25, 2024	165.54	166.49	163.37	165.70	94,519	+0.63(+0.38%)
Sep 24, 2024	165.50	166.78	163.52	165.07	190,801	+0.98(+0.60%)
Sep 23, 2024	166.65	167.04	163.13	164.10	107,152	-1.11(-0.67%)
Sep 20, 2024	171.31	171.31	165.12	165.21	266,821	-6.68(-3.89%)
Sep 19, 2024	172.24	172.54	168.49	171.88	88,719	+3.27(+1.94%)
Sep 18, 2024	168.91	173.95	167.69	168.62	146,572	-0.15(-0.09%)
Sep 17, 2024	166.82	169.37	166.18	168.76	121,924	+3.65(+2.21%)
Sep 16, 2024	165.78	166.19	162.35	165.12	107,597	+0.91(+0.55%)
Sep 13, 2024	162.93	164.99	162.31	164.21	54,100	+3.58(+2.23%)
Sep 12, 2024	160.88	161.10	158.28	160.63	76,826	+0.85(+0.53%)
Sep 11, 2024	159.22	160.01	156.85	159.78	106,887	+0.07(+0.04%)
Sep 10, 2024	158.50	160.75	158.50	159.71	76,872	+0.90(+0.56%)
Sep 09, 2024	159.92	160.83	157.64	158.81	143,929	-1.72(-1.07%)
Sep 06, 2024	164.75	164.75	160.53	160.53	109,666	-4.32(-2.62%)
Sep 05, 2024	165.67	165.92	163.94	164.85	85,289	-0.68(-0.41%)
Sep 04, 2024	163.30	166.17	163.30	165.52	67,007	+1.05(+0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.