KWR - QUAKER CHEMICAL CORP
141.57
1.760 1.243%
Share volume: 250,582
Last Updated: 04-20-2026
Petroleum And Natural Gas/Misc. Products Of Petroleum & Coal:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$139.81
1.76
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $138.44 | $138.44 | $141.88 | $141.88 | $135.44 | $135.44 | $141.57 | $141.57 | 250,582 | $250,582.00 |
| 04-17-2026 | $135.45 | $135.45 | $142.32 | $142.32 | $133.83 | $133.83 | $139.81 | $139.81 | 203,424 | $203,424.00 |
| 04-16-2026 | $130.22 | $130.22 | $132.90 | $132.90 | $129.70 | $129.70 | $130.75 | $130.75 | 228,053 | $228,053.00 |
| 04-15-2026 | $128.02 | $127.52 | $129.91 | $129.40 | $126.03 | $125.54 | $129.90 | $129.39 | 133,242 | $133,242.00 |
| 04-14-2026 | $128.14 | $127.64 | $128.53 | $128.03 | $126.07 | $125.57 | $128.11 | $127.61 | 157,167 | $157,167.00 |
| 04-13-2026 | $126.69 | $126.19 | $131.17 | $130.66 | $122.86 | $122.38 | $127.43 | $126.93 | 254,670 | $254,670.00 |
| 04-10-2026 | $131.35 | $131.35 | $131.35 | $131.35 | $127.03 | $127.03 | $127.10 | $127.10 | 150,640 | $150,640.00 |
| 04-09-2026 | $126.70 | $126.70 | $130.96 | $130.96 | $126.70 | $126.70 | $130.38 | $130.38 | 110,427 | $110,427.00 |
| 04-08-2026 | $123.40 | $123.40 | $130.99 | $130.99 | $123.07 | $123.07 | $128.65 | $128.65 | 183,403 | $183,403.00 |
| 04-07-2026 | $120.13 | $120.13 | $122.73 | $122.73 | $119.44 | $119.44 | $122.30 | $122.30 | 159,886 | $159,886.00 |