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

Quaker Chemical Corp (NY: KWR )

194.71 +4.24 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2019 200.51 202.46 199.03 199.88 96,486 -0.86(-0.43%)
Feb 27, 2019 200.29 201.73 197.60 200.74 72,564 +0.16(+0.08%)
Feb 26, 2019 205.01 205.32 200.58 200.58 58,323 -4.27(-2.08%)
Feb 25, 2019 204.14 205.82 202.85 204.85 61,831 +2.04(+1.00%)
Feb 22, 2019 202.82 204.20 200.63 202.81 55,832 +0.85(+0.42%)
Feb 21, 2019 202.62 203.00 199.95 201.96 46,846 -1.49(-0.73%)
Feb 20, 2019 198.90 204.35 198.90 203.45 63,047 +4.03(+2.02%)
Feb 19, 2019 196.82 200.55 195.65 199.43 108,119 +2.31(+1.17%)
Feb 15, 2019 198.02 201.32 196.23 197.12 62,733 +0.93(+0.47%)
Feb 14, 2019 195.90 197.24 194.17 196.19 92,979 -0.28(-0.14%)
Feb 13, 2019 195.65 198.27 194.10 196.47 94,765 +1.28(+0.66%)
Feb 12, 2019 195.60 195.98 192.48 195.19 95,735 +1.20(+0.62%)
Feb 11, 2019 194.24 195.37 193.38 193.99 50,379 -0.12(-0.06%)
Feb 08, 2019 191.50 195.12 190.40 194.12 34,398 +1.46(+0.76%)
Feb 07, 2019 192.92 195.28 189.17 192.65 46,627 -1.80(-0.92%)
Feb 06, 2019 194.07 196.86 192.24 194.45 40,911 -1.05(-0.54%)
Feb 05, 2019 194.73 196.48 193.01 195.50 62,379 +0.58(+0.30%)
Feb 04, 2019 193.31 195.55 193.03 194.92 43,893 +1.06(+0.55%)
Feb 01, 2019 195.63 199.29 192.92 193.86 76,534 -1.69(-0.87%)
Jan 31, 2019 191.98 195.71 191.25 195.55 68,882 +4.75(+2.49%)
Jan 30, 2019 189.22 191.36 186.92 190.80 47,150 +3.17(+1.69%)
Jan 29, 2019 187.75 189.37 185.72 187.63 49,956 +0.14(+0.08%)
Jan 28, 2019 187.23 189.29 185.81 187.49 61,860 -0.44(-0.23%)
Jan 25, 2019 183.44 188.65 183.44 187.93 44,958 +5.41(+2.97%)
Jan 24, 2019 182.12 185.66 178.64 182.51 23,418 +0.51(+0.28%)
Jan 23, 2019 188.19 188.19 180.18 182.01 53,261 -4.87(-2.60%)
Jan 22, 2019 187.70 188.63 184.46 186.88 59,752 -2.24(-1.18%)
Jan 18, 2019 189.75 192.11 188.79 189.11 62,838 +0.69(+0.37%)
Jan 17, 2019 179.43 189.31 179.43 188.43 102,876 +8.44(+4.69%)
Jan 16, 2019 175.97 179.99 175.97 179.99 100,925 +4.21(+2.39%)
Jan 15, 2019 172.03 175.91 171.68 175.78 69,309 +2.97(+1.72%)
Jan 14, 2019 174.65 175.73 172.81 172.81 67,309 -3.38(-1.92%)
Jan 11, 2019 181.34 182.28 175.49 176.19 87,689 -6.12(-3.36%)
Jan 10, 2019 179.45 182.62 178.49 182.31 53,074 +1.95(+1.08%)
Jan 09, 2019 176.28 180.88 175.93 180.36 150,634 +4.38(+2.49%)
Jan 08, 2019 174.19 176.25 170.37 175.98 125,917 +2.74(+1.58%)
Jan 07, 2019 168.50 174.40 167.77 173.24 119,685 +3.80(+2.24%)
Jan 04, 2019 168.61 173.02 166.63 169.44 109,899 +3.89(+2.35%)
Jan 03, 2019 168.97 174.23 164.31 165.55 50,857 -4.63(-2.72%)
Jan 02, 2019 166.65 172.77 160.02 170.18 132,703 +0.55(+0.33%)
Dec 31, 2018 169.87 169.93 164.62 169.62 78,365 -0.10(-0.06%)
Dec 28, 2018 168.01 173.72 163.22 169.73 54,583 +2.13(+1.27%)
Dec 27, 2018 164.18 168.42 158.87 167.60 61,702 +0.67(+0.40%)
Dec 26, 2018 160.96 167.23 157.87 166.93 44,817 +5.75(+3.57%)
Dec 24, 2018 162.51 164.55 159.94 161.18 29,963 -2.25(-1.38%)
Dec 21, 2018 168.77 171.02 162.27 163.43 265,477 -4.87(-2.89%)
Dec 20, 2018 170.73 171.80 164.33 168.30 56,676 -2.46(-1.44%)
Dec 19, 2018 170.95 178.25 169.23 170.76 50,772 +0.05(+0.03%)
Dec 18, 2018 173.00 173.47 169.47 170.71 70,313 -0.57(-0.33%)
Dec 17, 2018 181.68 181.68 169.30 171.29 91,855 -9.91(-5.47%)
Dec 14, 2018 185.19 188.09 180.53 181.19 62,021 -5.85(-3.13%)
Dec 13, 2018 186.96 189.00 185.35 187.04 82,167 +0.04(+0.02%)
Dec 12, 2018 187.41 190.69 184.22 187.01 70,930 +1.60(+0.87%)
Dec 11, 2018 186.73 191.07 184.39 185.40 69,033 +2.00(+1.09%)
Dec 10, 2018 180.93 184.31 179.23 183.40 46,541 +3.85(+2.14%)
Dec 07, 2018 187.37 190.66 176.93 179.55 86,536 -7.38(-3.95%)
Dec 06, 2018 185.27 187.72 179.98 186.93 43,446 -1.90(-1.01%)
Dec 04, 2018 196.59 196.59 188.11 188.83 51,440 -8.07(-4.10%)
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.