Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	172.77	177.73	172.44	176.52	106,359	+2.97(+1.71%)
Aug 30, 2023	167.95	173.84	167.95	173.55	75,002	+4.81(+2.85%)
Aug 29, 2023	166.09	169.08	166.09	168.73	61,491	+2.75(+1.65%)
Aug 28, 2023	167.09	169.25	165.62	165.99	113,540	+2.43(+1.48%)
Aug 25, 2023	164.54	166.40	162.67	163.56	38,531	-1.23(-0.75%)
Aug 24, 2023	161.16	165.13	160.31	164.79	75,344	+2.61(+1.61%)
Aug 23, 2023	164.14	165.15	161.27	162.19	122,042	-1.50(-0.92%)
Aug 22, 2023	165.10	165.80	162.57	163.69	28,707	-1.18(-0.72%)
Aug 21, 2023	164.84	166.01	164.05	164.87	40,454	-0.15(-0.09%)
Aug 18, 2023	163.79	166.39	161.60	165.02	45,928	-0.27(-0.16%)
Aug 17, 2023	169.39	169.39	164.58	165.29	46,556	-3.18(-1.89%)
Aug 16, 2023	167.16	169.29	166.91	168.47	136,277	+0.77(+0.46%)
Aug 15, 2023	167.43	167.98	166.34	167.71	75,182	-1.24(-0.74%)
Aug 14, 2023	167.46	169.62	165.04	168.95	192,310	+0.16(+0.09%)
Aug 11, 2023	173.26	173.35	167.62	168.79	94,661	-4.66(-2.68%)
Aug 10, 2023	172.09	174.79	171.82	173.45	206,825	+0.01(+0.01%)
Aug 09, 2023	180.35	180.35	172.87	173.44	85,027	-5.40(-3.02%)
Aug 08, 2023	175.72	179.20	174.37	178.84	71,320	+0.38(+0.21%)
Aug 07, 2023	182.12	182.84	177.33	178.46	72,619	-2.74(-1.51%)
Aug 04, 2023	184.58	186.30	179.71	181.21	54,692	-4.18(-2.25%)
Aug 03, 2023	186.38	189.68	184.77	185.38	86,352	-3.25(-1.72%)
Aug 02, 2023	182.32	200.67	182.32	188.63	167,459	-15.05(-7.39%)

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.

Quaker Chemical Corp (NY: KWR )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Quaker Chemical Corp (NY: KWR )

Historical Prices

Sections

Services