Quaker Chemical Corp (NY: KWR )

152.60 +5.10 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 148.06 153.16 148.06 152.60 209,231 +5.10(+3.46%)
Jun 23, 2022 141.56 147.97 141.31 147.50 96,731 +6.84(+4.86%)
Jun 22, 2022 132.99 141.74 132.74 140.66 65,944 +6.23(+4.63%)
Jun 21, 2022 137.95 138.35 133.87 134.43 76,933 -0.18(-0.13%)
Jun 17, 2022 136.57 137.75 132.87 134.61 111,764 -1.61(-1.18%)
Jun 16, 2022 138.00 138.00 132.12 136.22 95,657 -5.93(-4.17%)
Jun 15, 2022 140.30 144.38 139.55 142.15 101,098 +2.72(+1.95%)
Jun 14, 2022 144.49 146.48 135.75 139.43 113,271 -5.56(-3.83%)
Jun 13, 2022 143.59 148.21 143.12 144.99 84,039 -3.34(-2.25%)
Jun 10, 2022 150.22 150.65 144.61 148.33 64,600 -5.32(-3.46%)
Jun 09, 2022 157.08 158.17 152.94 153.65 75,481 -2.64(-1.69%)
Jun 08, 2022 158.20 159.14 156.05 156.29 57,291 -3.25(-2.04%)
Jun 07, 2022 159.50 161.15 158.34 159.54 117,747 -1.61(-1.00%)
Jun 06, 2022 161.52 161.52 159.22 161.15 136,789 +0.45(+0.28%)
Jun 03, 2022 164.05 167.06 160.05 160.70 86,460 -6.00(-3.60%)
Jun 02, 2022 159.00 167.33 158.00 166.70 99,690 +8.00(+5.04%)
Jun 01, 2022 156.21 158.73 151.99 158.70 87,537 +2.30(+1.47%)
May 31, 2022 153.96 156.45 150.51 156.40 106,920 +1.30(+0.84%)
May 27, 2022 151.13 155.29 151.13 155.10 47,576 +5.60(+3.75%)
May 26, 2022 146.56 150.68 146.56 149.50 57,744 +5.52(+3.83%)
May 25, 2022 142.81 144.49 140.91 143.98 55,749 +0.48(+0.33%)
May 24, 2022 138.09 144.05 134.59 143.50 127,029 +5.16(+3.73%)
May 23, 2022 140.18 140.18 134.64 138.34 111,148 -0.85(-0.61%)
May 20, 2022 139.70 139.70 134.49 139.19 111,240 +1.20(+0.87%)
May 19, 2022 135.85 140.84 134.27 137.99 81,326 +1.18(+0.86%)
May 18, 2022 144.68 146.81 136.00 136.81 102,261 -11.74(-7.90%)
May 17, 2022 142.87 149.72 142.87 148.55 71,280 +6.40(+4.50%)
May 16, 2022 145.03 145.94 141.69 142.15 81,465 -5.13(-3.48%)
May 13, 2022 149.10 154.53 147.12 147.28 83,386 +0.24(+0.16%)
May 12, 2022 142.59 148.29 140.37 147.04 167,582 +4.88(+3.43%)
May 11, 2022 146.85 151.13 141.19 142.16 84,263 -4.47(-3.05%)
May 10, 2022 155.63 157.41 145.86 146.63 115,912 -8.21(-5.30%)
May 09, 2022 163.50 165.65 154.38 154.84 112,623 -9.81(-5.96%)
May 06, 2022 162.15 167.93 159.36 164.65 88,812 +2.82(+1.74%)
May 05, 2022 166.51 166.51 156.04 161.83 110,564 -7.48(-4.42%)
May 04, 2022 170.32 170.32 162.97 169.31 53,338 -1.08(-0.63%)
May 03, 2022 165.75 171.20 162.80 170.39 90,703 +3.81(+2.29%)
May 02, 2022 163.09 166.77 161.38 166.58 95,041 +3.87(+2.38%)
Apr 29, 2022 161.33 165.14 161.21 162.71 106,718 -0.91(-0.56%)
Apr 28, 2022 157.10 164.26 154.59 163.62 99,966 +9.92(+6.45%)
Apr 27, 2022 150.27 156.60 150.27 153.70 63,882 +3.65(+2.43%)
Apr 26, 2022 158.17 158.79 149.85 150.05 78,356 -9.37(-5.88%)
Apr 25, 2022 155.63 159.50 152.61 159.42 90,144 +2.97(+1.90%)
Apr 22, 2022 161.55 162.53 156.36 156.45 77,792 -6.41(-3.94%)
Apr 21, 2022 171.14 173.96 162.66 162.86 78,744 -6.07(-3.59%)
Apr 20, 2022 165.70 170.51 165.70 168.93 63,906 +3.37(+2.04%)
Apr 19, 2022 162.63 165.88 162.25 165.56 63,862 +4.74(+2.95%)
Apr 18, 2022 160.72 162.18 158.27 160.82 58,254 +0.82(+0.51%)
Apr 14, 2022 163.73 163.93 159.99 160.00 56,337 -2.59(-1.59%)
Apr 13, 2022 160.57 163.60 160.57 162.59 73,207 +1.42(+0.88%)
Apr 12, 2022 165.85 167.51 161.12 161.17 61,370 -1.26(-0.78%)
Apr 11, 2022 163.91 165.87 160.56 162.43 93,526 -1.86(-1.13%)
Apr 08, 2022 170.85 171.01 163.91 164.29 68,040 -7.02(-4.10%)
Apr 07, 2022 174.61 174.61 169.56 171.31 65,660 -1.76(-1.02%)
Apr 06, 2022 175.06 176.16 172.74 173.07 64,718 -4.51(-2.54%)
Apr 05, 2022 180.51 181.92 175.94 177.58 64,697 -4.28(-2.35%)
Apr 04, 2022 178.69 182.27 175.83 181.86 58,599 +2.05(+1.14%)
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.