Indicators

Quaker Chemical Corp (NY: KWR )

181.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	197.69	204.85		204.84	73,052	+5.57(+2.80%)
Jan 28, 2022	192.95	199.99	190.97	199.27	117,521	+5.06(+2.61%)
Jan 27, 2022	199.88	203.09	192.33	194.21	57,991	-5.47(-2.74%)
Jan 26, 2022	205.06	208.89	198.63	199.68	46,191	-2.69(-1.33%)
Jan 25, 2022	201.76	204.32	197.85	202.38	50,460	-2.99(-1.45%)
Jan 24, 2022	198.31	206.82	194.05	205.36	86,839	+4.38(+2.18%)
Jan 21, 2022	203.35	205.64	200.80	200.99	70,373	-3.61(-1.77%)
Jan 20, 2022	210.46	211.87	204.50	204.60	46,561	-5.76(-2.74%)
Jan 19, 2022	210.97	212.26	208.77	210.36	47,684	-0.81(-0.38%)
Jan 18, 2022	211.39	211.84	207.02	211.17	67,452	-0.39(-0.18%)
Jan 14, 2022				211.56	0	-4.89(-2.26%)
Jan 13, 2022	213.39	219.54	213.39	216.45	61,552	+2.76(+1.29%)
Jan 12, 2022	215.73	218.49	212.11	213.69	59,268	-1.93(-0.89%)
Jan 11, 2022	218.23	218.47	214.50	215.62	76,070	-1.38(-0.64%)
Jan 10, 2022	221.19	221.19	214.64	217.00	69,090	-5.50(-2.47%)
Jan 07, 2022	224.97	227.01	221.60	222.50	63,988	-3.41(-1.51%)
Jan 06, 2022	229.22	229.22	223.96	225.91	62,546	-3.32(-1.45%)
Jan 05, 2022	237.83	239.69	227.88	229.23	63,092	-7.43(-3.14%)
Jan 04, 2022	233.79	238.57	233.72	236.66	34,474	+2.34(+1.00%)

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.