Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quaker Chemical Corp (NY: KWR )

185.29 +0.74 (+0.40%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 246.06 246.06 246.06 35,932 +1.64(+0.67%)
Dec 30, 2020 240.14 245.88 238.53 244.42 35,932 +4.38(+1.82%)
Dec 29, 2020 243.95 244.94 237.84 240.04 37,158 -2.53(-1.04%)
Dec 28, 2020 246.74 248.30 242.37 242.57 53,355 -2.56(-1.05%)
Dec 24, 2020 240.42 245.68 237.96 245.14 33,777 +4.39(+1.82%)
Dec 23, 2020 244.54 250.01 240.34 240.75 66,193 -2.39(-0.98%)
Dec 22, 2020 249.63 252.57 241.78 243.13 108,525 -5.76(-2.31%)
Dec 21, 2020 236.27 249.20 236.27 248.89 148,851 +8.40(+3.49%)
Dec 18, 2020 244.06 244.99 237.92 240.49 566,388 -3.89(-1.59%)
Dec 17, 2020 242.47 244.71 237.97 244.39 63,814 +3.55(+1.47%)
Dec 16, 2020 241.47 242.70 238.99 240.84 59,046 -1.39(-0.57%)
Dec 15, 2020 242.28 244.63 239.92 242.23 76,578 +3.32(+1.39%)
Dec 14, 2020 247.92 247.92 238.69 238.91 72,732 -6.67(-2.72%)
Dec 11, 2020 242.42 245.89 240.41 245.58 62,199 +4.84(+2.01%)
Dec 10, 2020 239.29 241.87 237.21 240.75 48,628 -0.50(-0.21%)
Dec 09, 2020 242.77 245.06 237.54 241.24 66,479 -0.98(-0.40%)
Dec 08, 2020 234.83 245.43 234.77 242.22 67,774 +6.21(+2.63%)
Dec 07, 2020 237.68 239.21 235.17 236.01 54,312 -2.87(-1.20%)
Dec 04, 2020 237.68 241.36 236.27 238.88 75,793 +3.13(+1.33%)
Dec 03, 2020 235.75 239.21 234.56 235.75 35,436 -0.40(-0.17%)
Dec 02, 2020 240.81 240.81 235.43 236.15 79,191 -5.10(-2.11%)
Dec 01, 2020 244.18 244.18 239.60 241.25 82,533 +1.40(+0.58%)
Nov 30, 2020 242.18 242.76 238.15 239.85 61,192 -3.91(-1.61%)
Nov 27, 2020 240.67 245.52 240.67 243.77 46,340 +1.71(+0.71%)
Nov 25, 2020 247.30 248.29 241.23 242.06 79,912 -6.47(-2.60%)
Nov 24, 2020 248.01 252.66 244.27 248.53 102,353 +3.04(+1.24%)
Nov 23, 2020 247.99 250.01 245.31 245.49 77,489 -1.26(-0.51%)
Nov 20, 2020 244.56 247.54 237.33 246.75 118,220 -0.07(-0.03%)
Nov 19, 2020 245.20 248.57 241.07 246.82 115,323 +0.68(+0.28%)
Nov 18, 2020 253.65 254.91 246.12 246.14 118,491 -5.89(-2.34%)
Nov 17, 2020 248.16 252.53 242.68 252.03 133,848 +1.06(+0.42%)
Nov 16, 2020 248.44 254.18 243.86 250.97 144,075 +7.09(+2.91%)
Nov 13, 2020 234.55 245.34 234.55 243.88 87,738 +11.05(+4.75%)
Nov 12, 2020 238.89 239.38 230.16 232.83 88,971 -9.09(-3.76%)
Nov 11, 2020 237.83 244.17 232.44 241.92 136,430 +6.01(+2.55%)
Nov 10, 2020 227.62 236.34 223.22 235.91 165,317 +11.43(+5.09%)
Nov 09, 2020 255.67 264.43 220.96 224.48 193,230 +15.04(+7.18%)
Nov 06, 2020 206.24 210.72 204.61 209.44 80,633 +7.11(+3.51%)
Nov 05, 2020 195.04 203.92 195.04 202.33 88,151 +9.98(+5.19%)
Nov 04, 2020 194.41 195.15 191.03 192.35 55,724 -4.78(-2.42%)
Nov 03, 2020 194.21 198.60 192.27 197.13 82,861 +6.06(+3.17%)
Nov 02, 2020 188.19 191.47 187.55 191.07 48,597 +5.80(+3.13%)
Oct 30, 2020 185.27 186.90 182.68 185.27 62,302 -0.76(-0.41%)
Oct 29, 2020 180.06 186.92 179.70 186.03 76,613 +4.57(+2.52%)
Oct 28, 2020 181.84 185.44 180.78 181.45 59,878 -4.58(-2.46%)
Oct 27, 2020 186.05 188.43 185.64 186.04 57,108 -0.32(-0.17%)
Oct 26, 2020 189.62 189.62 184.78 186.36 51,251 -5.17(-2.70%)
Oct 23, 2020 193.45 193.45 190.44 191.52 24,612 -0.02(-0.01%)
Oct 22, 2020 190.34 192.13 188.28 191.54 46,428 +2.63(+1.39%)
Oct 21, 2020 188.60 190.65 188.02 188.91 41,312 +0.92(+0.49%)
Oct 20, 2020 188.93 190.81 187.61 187.99 24,644 +1.07(+0.57%)
Oct 19, 2020 191.76 192.30 185.80 186.92 56,910 -4.35(-2.27%)
Oct 16, 2020 185.95 192.16 183.98 191.27 84,855 +5.73(+3.09%)
Oct 15, 2020 182.95 187.08 181.98 185.54 74,746 +0.72(+0.39%)
Oct 14, 2020 186.71 187.69 184.32 184.82 41,277 -2.19(-1.17%)
Oct 13, 2020 188.80 189.08 186.15 187.01 50,352 -3.60(-1.89%)
Oct 12, 2020 188.24 191.46 187.16 190.61 47,051 +2.16(+1.15%)
Oct 09, 2020 190.04 191.32 187.47 188.45 62,638 +0.18(+0.10%)
Oct 08, 2020 186.04 189.11 185.65 188.27 50,533 +4.31(+2.34%)
Oct 07, 2020 183.13 186.36 182.13 183.96 92,260 +2.86(+1.58%)
Oct 06, 2020 184.83 187.77 181.10 181.10 90,648 -1.22(-0.67%)
Oct 05, 2020 179.23 183.06 179.23 182.32 83,817 +5.28(+2.98%)
Oct 02, 2020 171.18 178.56 171.18 177.04 52,731 +3.10(+1.78%)
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.