Canada markets closed

Quaker Chemical Corporation (KWR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
186.53-3.88 (-2.04%)
At close: 04:00PM EDT
186.53 0.00 (0.00%)
After hours: 06:10PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024188.67190.28185.07186.53186.5366,414
Apr 29, 2024190.36192.44189.92190.41190.4138,700
Apr 26, 2024188.23190.76188.23190.23190.2333,800
Apr 25, 2024186.92189.02186.92187.43187.4358,900
Apr 24, 2024189.11191.11186.60189.92189.9267,900
Apr 23, 2024189.55191.70189.55191.34191.3465,000
Apr 22, 2024191.09192.43188.77189.01189.0156,400
Apr 19, 2024186.94192.06186.94190.49190.4979,400
Apr 18, 2024188.82190.97186.36188.00188.0052,700
Apr 17, 2024192.37192.37187.34188.43188.4348,600
Apr 16, 2024190.10191.92187.90190.88190.8852,400
Apr 15, 2024193.70196.53190.71192.06192.06153,300
Apr 15, 20240.455 Dividend
Apr 12, 2024195.06196.34192.41193.77193.3261,800
Apr 11, 2024195.50197.11194.63196.58196.1243,400
Apr 10, 2024194.89197.38192.97195.08194.6285,200
Apr 09, 2024197.85201.18197.42200.63200.1663,100
Apr 08, 2024197.92197.92195.89196.50196.0461,200
Apr 05, 2024196.11198.08192.08196.60196.1456,300
Apr 04, 2024201.43203.21196.04196.24195.7859,300
Apr 03, 2024198.40201.46197.25199.08198.6174,300
Apr 02, 2024199.96201.58196.75200.13199.6672,500
Apr 01, 2024206.13207.33200.23202.79202.3173,400
Mar 28, 2024207.42207.83204.41205.25204.7765,200
Mar 27, 2024205.51207.69205.51207.47206.9839,300
Mar 26, 2024203.59204.59202.58203.34202.8658,400
Mar 25, 2024202.00202.93201.10201.30200.8338,800
Mar 22, 2024202.09203.96201.48201.48201.0133,000
Mar 21, 2024205.15207.53203.41203.56203.0882,000
Mar 20, 2024198.64205.77197.65204.27203.7950,700
Mar 19, 2024199.42201.87198.94199.99199.5289,600
Mar 18, 2024200.30200.51198.79198.81198.3467,300
Mar 15, 2024198.33200.81198.33200.16199.69117,000
Mar 14, 2024201.26201.26195.31199.14198.6787,900
Mar 13, 2024199.01203.41199.01202.96202.4861,700
Mar 12, 2024199.93200.18197.62199.86199.3996,500
Mar 11, 2024199.09201.56197.92201.32200.8550,900
Mar 08, 2024200.00202.28198.00199.41198.9489,600
Mar 07, 2024201.49201.66195.68197.67197.2178,500
Mar 06, 2024199.27199.87196.69199.19198.7239,800
Mar 05, 2024197.39197.39194.00196.79196.3374,200
Mar 04, 2024198.30198.48195.05197.01196.5566,000
Mar 01, 2024202.50204.75196.80198.07197.6098,300
Feb 29, 2024201.00203.81199.98200.50200.03113,500
Feb 28, 2024195.58199.97195.29197.18196.7261,100
Feb 27, 2024200.41200.93195.66197.96197.50122,100
Feb 26, 2024197.56201.16197.56199.30198.8370,900
Feb 23, 2024202.31202.96197.46199.07198.60114,200
Feb 22, 2024198.06202.06197.40202.06201.59129,600
Feb 21, 2024200.60201.31197.42199.16198.69103,300
Feb 20, 2024199.55203.27198.86202.53202.0584,000
Feb 16, 2024201.93205.79201.00202.83202.35106,900
Feb 15, 2024197.38203.39197.15202.63202.1580,200
Feb 14, 2024195.26195.89191.68195.12194.6685,700
Feb 13, 2024194.67197.65191.36192.08191.63118,500
Feb 12, 2024198.00202.04198.00199.82199.3564,900
Feb 09, 2024190.15196.43189.95195.80195.3456,200
Feb 08, 2024190.58191.61188.53190.46190.0197,100
Feb 07, 2024191.22192.70189.80191.03190.5848,400
Feb 06, 2024188.90192.02188.90190.28189.8355,200
Feb 05, 2024188.68190.32186.60188.52188.0861,700
Feb 02, 2024189.19193.09189.19192.06191.6172,400
Feb 01, 2024192.01193.79187.94192.56192.1167,800
Jan 31, 2024199.07199.77189.21189.94189.4978,500
Jan 30, 2024196.13198.86195.35198.40197.9399,700
Jan 29, 2024193.90198.61193.73197.72197.2659,600
Jan 26, 2024197.20197.33192.82194.12193.66213,800
Jan 25, 2024197.32197.32192.48195.07194.6172,100
Jan 24, 2024199.36199.36193.48193.49193.0454,900
Jan 23, 2024197.76198.87195.01196.28195.8285,400
Jan 22, 2024197.53199.33196.56196.69196.2386,000
Jan 19, 2024194.00195.33190.21195.03194.5767,200
Jan 18, 2024194.18195.68192.22194.40193.9492,000
Jan 17, 2024193.29195.70192.74193.60193.1580,200
Jan 16, 2024198.95199.92195.80196.98196.52226,900
Jan 16, 20240.455 Dividend
Jan 12, 2024203.10203.10198.85200.48199.5696,700
Jan 11, 2024197.17199.91194.82199.37198.45100,800
Jan 10, 2024195.92198.79193.81198.38197.4688,100
Jan 09, 2024196.66196.66193.75195.98195.0878,000
Jan 08, 2024198.85200.37196.48200.07199.1580,600
Jan 05, 2024196.52202.00196.52198.76197.8463,600
Jan 04, 2024202.86202.86198.15198.96198.04104,500
Jan 03, 2024210.06210.06199.24200.86199.93139,900
Jan 02, 2024211.25214.19208.80212.03211.0577,500
Dec 29, 2023219.08220.40212.43213.42212.44119,500
Dec 28, 2023219.13221.94218.52220.61219.5973,000
Dec 27, 2023219.27221.50214.67219.51218.50239,200
Dec 26, 2023214.94219.44213.71217.42216.42107,000
Dec 22, 2023213.20217.14210.00214.48213.4962,900
Dec 21, 2023215.42215.95208.31212.91211.9380,200
Dec 20, 2023215.28220.63212.17212.47211.49214,200
Dec 19, 2023209.14215.23208.98215.12214.13191,600
Dec 18, 2023206.63209.14203.01207.55206.59102,000
Dec 15, 2023205.07208.85203.72206.44205.49355,300
Dec 14, 2023200.00206.58200.00203.79202.85153,600
Dec 13, 2023190.96199.07190.27197.90196.9992,600
Dec 12, 2023190.96192.20189.70191.66190.7844,100
Dec 11, 2023190.13193.08189.07190.96190.0895,200
Dec 08, 2023192.00194.69190.76193.91193.0265,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...