NYSE - Nasdaq Real Time Price USD

Quaker Chemical Corporation (KWR)

105.73
-0.12
(-0.11%)
As of 11:32:31 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025105.93106.24104.69105.73105.7315,638
May 19, 2025105.24107.04104.24105.85105.85102,900
May 16, 2025106.06107.49105.23106.86106.86111,500
May 15, 2025106.67108.08105.60106.23106.23102,200
May 14, 2025109.26109.26106.93107.47107.47127,100
May 13, 2025109.60111.00109.03109.65109.65113,800
May 12, 2025110.35111.91107.96109.61109.61139,700
May 9, 2025104.12105.63102.45103.40103.40102,000
May 8, 2025100.75105.31100.34104.51104.51128,100
May 7, 2025100.00101.0999.1899.9099.90125,400
May 6, 202599.21100.9599.2099.6599.65112,100
May 5, 2025101.79102.3099.4899.8799.87147,900
May 2, 2025104.86107.0099.24103.46103.46206,600
May 1, 2025105.70106.33104.01106.01106.01154,800
Apr 30, 2025104.55106.30100.59105.94105.94112,600
Apr 29, 2025104.61108.11103.74105.98105.98174,600
Apr 28, 2025104.68107.22103.65105.16105.16111,700
Apr 25, 2025102.64105.35102.05105.08105.08137,700
Apr 24, 2025103.82105.99103.45105.65105.65153,500
Apr 23, 2025107.00109.26102.08103.14103.14214,900
Apr 22, 2025102.00104.18100.50103.65103.65178,000
Apr 21, 2025100.12101.0298.26100.63100.63123,200
Apr 17, 2025100.96102.72100.96101.60101.60130,600
Apr 16, 2025 0.485 Dividend
Apr 16, 2025102.16102.4698.90100.91100.91138,600
Apr 15, 2025103.20103.72101.22102.81102.32144,600
Apr 14, 2025107.22107.22101.68104.15103.66246,000
Apr 11, 2025102.96106.39101.20105.88105.38233,600
Apr 10, 2025108.31109.8899.46103.96103.47241,000
Apr 9, 202596.17112.1596.17111.22110.70354,200
Apr 8, 2025104.46104.9995.9197.2696.80267,500
Apr 7, 2025101.27110.7198.85101.90101.42317,000
Apr 4, 2025107.92108.93104.25105.90105.40333,700
Apr 3, 2025120.04120.04111.57111.82111.29211,200
Apr 2, 2025121.44124.50119.57124.36123.77129,700
Apr 1, 2025123.29124.63120.63123.67123.09151,200
Mar 31, 2025124.03124.95122.02123.61123.03183,400
Mar 28, 2025129.79130.71124.00125.50124.91100,200
Mar 27, 2025131.91132.18128.01129.79129.18132,600
Mar 26, 2025131.56133.17130.34131.93131.31140,000
Mar 25, 2025132.00133.52129.71131.97131.35187,200
Mar 24, 2025131.37131.84129.32131.21130.59158,800
Mar 21, 2025127.43129.83125.50129.28128.67298,900
Mar 20, 2025128.33130.40128.32129.42128.81113,700
Mar 19, 2025129.93131.49127.48130.08129.47157,400
Mar 18, 2025127.15130.60126.23129.63129.02187,400
Mar 17, 2025127.51129.68125.80126.67126.07288,200
Mar 14, 2025132.46133.27128.26128.47127.86161,300
Mar 13, 2025130.18132.03128.02130.38129.76115,100
Mar 12, 2025132.94134.01129.93130.23129.62138,800
Mar 11, 2025137.40137.49132.41133.13132.50142,100
Mar 10, 2025138.15142.52135.78135.93135.29159,100
Mar 7, 2025140.02141.96137.72138.91138.2592,000
Mar 6, 2025136.93141.06136.65140.23139.5798,200
Mar 5, 2025134.40138.53134.09137.34136.69414,400
Mar 4, 2025131.42135.57130.93133.12132.49119,500
Mar 3, 2025140.44141.39132.97133.46132.83175,100
Feb 28, 2025139.02141.22136.90139.02138.36147,600
Feb 27, 2025137.69141.56137.09139.02138.3699,300
Feb 26, 2025143.28143.85137.91138.08137.43140,300
Feb 25, 2025142.45148.10139.15144.41143.73233,800
Feb 24, 2025143.11143.69140.18140.74140.08138,900
Feb 21, 2025147.26147.26141.54141.68141.01153,800
Feb 20, 2025143.60145.96141.57145.39144.70169,700
Feb 19, 2025140.88143.93140.88143.18142.50122,700
Feb 18, 2025139.59143.74139.44143.35142.67148,400
Feb 14, 2025142.73142.73139.64139.95139.29128,600
Feb 13, 2025139.73141.17136.73140.96140.3095,900
Feb 12, 2025137.23140.18136.07138.19137.54114,500
Feb 11, 2025136.83139.26136.33139.03138.3781,800
Feb 10, 2025137.07138.34136.03137.94137.29154,000
Feb 7, 2025137.76137.76134.11135.64135.00105,100
Feb 6, 2025137.65139.46135.36138.59137.94149,200
Feb 5, 2025137.11138.03135.87136.84136.19108,100
Feb 4, 2025134.81138.87134.81138.00137.35114,300
Feb 3, 2025138.02138.02132.26134.69134.05188,700
Jan 31, 2025140.62142.63139.38141.18140.51133,700
Jan 30, 2025141.47142.38140.20140.91140.2577,600
Jan 29, 2025141.59143.39140.12140.36139.7086,600
Jan 28, 2025142.95144.52140.91142.01141.34125,100
Jan 27, 2025139.27144.76137.86144.13143.45184,100
Jan 24, 2025139.79140.67137.93138.37137.72141,300
Jan 23, 2025137.10140.68136.49140.20139.54185,200
Jan 22, 2025137.96138.90136.95137.61136.96145,500
Jan 21, 2025137.11139.02136.85138.90138.24188,900
Jan 17, 2025 0.485 Dividend
Jan 17, 2025134.15137.27133.22136.37135.73275,100
Jan 16, 2025132.64133.38131.13132.89131.78111,000
Jan 15, 2025135.10135.45132.40133.31132.20172,300
Jan 14, 2025129.38132.29129.10132.16131.06151,400
Jan 13, 2025125.10129.15125.10129.11128.03161,500
Jan 10, 2025128.78130.38124.66125.10124.06324,600
Jan 8, 2025131.55131.75128.31131.25130.15361,100
Jan 7, 2025134.09136.29131.49132.89131.78136,400
Jan 6, 2025137.22138.94136.64136.77135.6398,300
Jan 3, 2025136.96136.99134.39136.61135.4785,000
Jan 2, 2025141.28142.13135.44136.00134.86137,900
Dec 31, 2024141.12141.83138.85140.76139.58152,300
Dec 30, 2024140.06142.87138.05140.10138.93160,000
Dec 27, 2024139.35140.73137.02140.33139.16257,300
Dec 26, 2024139.24141.53138.60140.50139.3399,100
Dec 24, 2024138.86140.90138.42140.89139.7172,100
Dec 23, 2024138.82140.37137.00137.52136.37156,000
Dec 20, 2024139.28142.25137.65138.61137.45511,100
Dec 19, 2024145.50148.41141.00141.06139.88193,500
Dec 18, 2024148.55150.72143.76144.13142.93185,800
Dec 17, 2024150.00151.92147.81148.04146.80112,800
Dec 16, 2024152.73154.46151.07151.07149.81161,100
Dec 13, 2024151.44153.85149.74152.73151.45160,600
Dec 12, 2024153.33155.74152.44152.51151.2482,700
Dec 11, 2024155.86157.10153.40153.54152.2691,800
Dec 10, 2024154.89156.52154.07154.55153.2681,700
Dec 9, 2024158.43161.47156.03156.19154.89118,600
Dec 6, 2024156.00157.08154.20156.92155.6192,900
Dec 5, 2024156.75157.61153.37154.30153.0190,800
Dec 4, 2024156.62160.68156.06157.70156.38149,100
Dec 3, 2024159.30160.44155.62156.62155.3190,200
Dec 2, 2024157.19160.91156.25160.08158.7499,600
Nov 29, 2024155.07159.44155.07157.70156.3875,900
Nov 27, 2024157.33159.77155.86155.86154.56163,400
Nov 26, 2024161.23161.95157.79157.80156.48153,500
Nov 25, 2024165.91168.93162.31162.54161.18216,000
Nov 22, 2024167.20168.96165.06165.13163.75102,000
Nov 21, 2024166.15167.34163.98166.45165.0654,500
Nov 20, 2024162.10165.10161.03164.93163.5550,600
Nov 19, 2024164.70164.70162.75163.41162.0567,800
Nov 18, 2024168.77169.29166.08167.14165.7446,700
Nov 15, 2024169.81169.81166.99167.71166.3177,500
Nov 14, 2024172.22173.03167.38168.58167.17185,200
Nov 13, 2024171.99173.81170.51171.63170.2081,800
Nov 12, 2024172.82175.17169.06171.21169.7896,300
Nov 11, 2024172.16175.83172.08173.13171.6875,600
Nov 8, 2024170.91173.83169.01169.95168.53134,300
Nov 7, 2024180.62180.62167.81169.90168.48138,600
Nov 6, 2024170.69180.97170.44180.36178.85213,600
Nov 5, 2024158.94161.45157.50160.69159.35103,200
Nov 4, 2024160.51161.87159.43160.25158.91142,100
Nov 1, 2024156.13161.20153.54161.09159.74203,200
Oct 31, 2024154.45155.29151.41151.58150.31101,400
Oct 30, 2024151.77155.95151.77154.60153.31114,400
Oct 29, 2024152.93153.90151.31151.99150.72102,500
Oct 28, 2024155.68156.41154.41154.50153.2176,700
Oct 25, 2024155.85156.58153.63153.87152.5961,300
Oct 24, 2024155.12156.54153.87154.99153.7078,100
Oct 23, 2024156.54157.81154.52155.00153.7174,300
Oct 22, 2024158.67158.67156.11157.39156.08106,800
Oct 21, 2024161.85161.85158.57158.75157.42112,800
Oct 18, 2024165.81165.81162.21162.23160.8863,700
Oct 17, 2024 0.485 Dividend
Oct 17, 2024165.84165.84162.93164.90163.52108,600
Oct 16, 2024163.43166.43163.01165.63163.7768,600
Oct 15, 2024161.81163.85161.60162.53160.7078,900
Oct 14, 2024160.91161.99160.43161.95160.1347,900
Oct 11, 2024159.80162.29159.35161.60159.7867,600
Oct 10, 2024159.13160.92159.13160.03158.23135,000
Oct 9, 2024159.86162.38159.11161.24159.4363,800
Oct 8, 2024160.00161.35158.71159.50157.71110,900
Oct 7, 2024163.69164.78160.51160.94159.13116,400
Oct 4, 2024162.99165.06162.26164.97163.11110,100
Oct 3, 2024162.09162.09160.02160.40158.5976,900
Oct 2, 2024163.31165.45162.96163.60161.7655,000
Oct 1, 2024167.34167.70160.29163.31161.47156,700
Sep 30, 2024170.49170.49167.31168.49166.5986,600
Sep 27, 2024170.00172.96169.68171.52169.59178,400
Sep 26, 2024168.16169.20166.88168.90167.0097,600
Sep 25, 2024166.03166.98163.85166.19164.3294,200
Sep 24, 2024165.99167.27164.00165.56163.70190,200
Sep 23, 2024167.14167.53163.61164.58162.73106,800
Sep 20, 2024171.81171.81165.60165.69163.83266,000
Sep 19, 2024172.75173.05168.99172.39170.4588,500
Sep 18, 2024169.41174.46168.18169.11167.21146,100
Sep 17, 2024167.31169.87166.67169.26167.36121,600
Sep 16, 2024166.27166.68162.82165.60163.74107,300
Sep 13, 2024163.41165.47162.79164.69162.8453,900
Sep 12, 2024161.35161.57158.74161.10159.2976,600
Sep 11, 2024159.69160.48157.31160.25158.45106,600
Sep 10, 2024158.97161.23158.97160.18158.3876,600
Sep 9, 2024160.39161.30158.10159.28157.49143,500
Sep 6, 2024165.23165.23161.00161.00159.19109,300
Sep 5, 2024166.16166.41164.42165.33163.4785,000
Sep 4, 2024163.78166.66163.78166.01164.1466,800
Sep 3, 2024167.49168.84164.17164.96163.10101,000
Aug 30, 2024169.71169.71167.13169.27167.3758,000
Aug 29, 2024167.09170.23165.97168.76166.8667,300
Aug 28, 2024165.77167.80164.86165.34163.4856,900
Aug 27, 2024166.58167.63164.34166.30164.4374,000
Aug 26, 2024168.99171.15167.73168.19166.3077,300
Aug 23, 2024164.22169.20163.27167.06165.1864,400
Aug 22, 2024164.78165.00162.94163.20161.3671,000
Aug 21, 2024163.29164.47161.31164.45162.6058,100
Aug 20, 2024161.97162.58160.70162.40160.5759,400
Aug 19, 2024162.01162.75160.96162.71160.8859,200
Aug 16, 2024161.62164.37160.86161.49159.6774,400
Aug 15, 2024162.63163.97161.39162.17160.3565,000
Aug 14, 2024160.31160.31158.03158.75156.9660,100
Aug 13, 2024159.19160.86156.91160.12158.3289,200
Aug 12, 2024157.82158.87156.34158.47156.6984,600
Aug 9, 2024159.92159.92157.22157.95156.17100,900
Aug 8, 2024159.20162.67159.02160.75158.94110,400
Aug 7, 2024161.94162.80157.80158.41156.63130,900
Aug 6, 2024156.72166.32156.72160.68158.87186,300
Aug 5, 2024164.37168.07163.17164.97163.11203,800
Aug 2, 2024170.70172.16167.19171.76169.83121,900
Aug 1, 2024183.13183.25175.96177.98175.9870,100
Jul 31, 2024180.81184.79180.40181.57179.5363,700
Jul 30, 2024179.18181.57179.18180.27178.2452,500
Jul 29, 2024182.27183.49178.71180.18178.1542,000
Jul 26, 2024182.82183.54181.24182.37180.3258,400
Jul 25, 2024177.02181.81177.02180.15178.12197,100
Jul 24, 2024181.63182.89177.80178.10176.1072,100
Jul 23, 2024180.60183.25180.18181.44179.40107,500
Jul 22, 2024181.81182.62177.77181.51179.4776,500
Jul 19, 2024186.41186.60179.74180.12178.09285,700
Jul 18, 2024190.18193.74186.89187.10184.99141,300
Jul 17, 2024 0.455 Dividend
Jul 17, 2024187.30192.72187.30192.14189.98157,500
Jul 16, 2024180.90189.45180.90188.89186.31126,500
Jul 15, 2024177.17180.00175.99178.57176.14115,000
Jul 12, 2024176.01177.41173.29175.28172.8982,900
Jul 11, 2024171.25174.48171.18173.63171.26156,200
Jul 10, 2024165.36168.14165.03166.93164.65109,100
Jul 9, 2024168.35168.65166.11166.18163.9191,600
Jul 8, 2024168.33170.23167.91168.87166.57180,200
Jul 5, 2024168.74169.55166.51166.74164.47102,000
Jul 3, 2024169.36170.94168.22169.97167.6563,800
Jul 2, 2024169.58170.09168.51168.59166.2972,400
Jul 1, 2024169.46170.55167.02168.86166.56147,900
Jun 28, 2024171.88171.88168.35169.70167.39230,900
Jun 27, 2024169.74171.16167.22169.84167.52101,800
Jun 26, 2024165.78169.41165.78168.66166.36125,300
Jun 25, 2024167.45168.31165.54166.91164.63138,600
Jun 24, 2024168.32170.45167.88168.74166.44115,900
Jun 21, 2024166.54174.44164.74167.65165.36222,600
Jun 20, 2024169.83170.91166.03166.50164.23169,500
Jun 18, 2024173.83173.83169.25170.24167.92157,200
Jun 17, 2024170.07173.19167.40173.11170.75138,300
Jun 14, 2024172.84173.70168.46170.01167.69150,600
Jun 13, 2024175.10175.91171.34175.00172.6177,100
Jun 12, 2024179.30180.79175.44176.28173.88130,400
Jun 11, 2024172.59174.84170.95174.19171.81207,100
Jun 10, 2024172.77174.69170.22174.26171.8875,100
Jun 7, 2024176.50177.08174.12175.23172.8446,800
Jun 6, 2024178.13179.85177.77178.38175.9546,100
Jun 5, 2024177.06179.33176.71179.18176.7474,700
Jun 4, 2024177.39178.34175.83177.00174.5966,200
Jun 3, 2024183.12183.12176.95178.72176.2855,100
May 31, 2024179.00181.54179.00181.35178.88148,000
May 30, 2024179.12180.35178.15178.93176.4954,100
May 29, 2024178.99180.29177.24177.72175.3072,600
May 28, 2024185.69185.69181.00181.55179.0765,400
May 24, 2024184.16184.42182.95184.05181.5461,800
May 23, 2024188.80188.80182.53183.42180.9292,800
May 22, 2024193.88195.27189.55189.62187.03202,800
May 21, 2024195.94197.03193.25195.15192.49127,900
May 20, 2024194.40196.66193.97196.14193.4754,900

Related Tickers

MTX Minerals Technologies Inc.
59.35
+0.95%
 
IOSP Innospec Inc.
88.68
+0.45%
 
FUL H.B. Fuller Company
56.49
-0.41%
 
KOP Koppers Holdings Inc.
31.25
-0.45%
 
SCL Stepan Company
55.54
-0.12%
 
SXT Sensient Technologies Corporation
95.27
+0.87%
 
CBT Cabot Corporation
76.04
+0.44%
 
AXTA Axalta Coating Systems Ltd.
32.14
-0.70%
 
KRO Kronos Worldwide, Inc.
6.92
-1.84%
 
BCPC Balchem Corporation
169.62
+0.13%