KWR - QUAKER CHEMICAL CORP
129.55
-5.740 -4.431%
Share volume: 148,262
Last Updated: 03-06-2026
Petroleum And Natural Gas/Misc. Products Of Petroleum & Coal:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$135.29
-5.74
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $130.67 | $130.67 | $133.55 | $133.55 | $128.89 | $128.89 | $129.55 | $129.55 | 148,262 | $148,262.00 |
| 03-05-2026 | $141.27 | $141.27 | $143.97 | $143.97 | $134.95 | $134.95 | $135.29 | $135.29 | 202,421 | $202,421.00 |
| 03-04-2026 | $143.28 | $143.28 | $143.90 | $143.90 | $140.41 | $140.41 | $141.41 | $141.41 | 102,045 | $102,045.00 |
| 03-03-2026 | $141.19 | $141.19 | $143.71 | $143.71 | $138.50 | $138.50 | $141.80 | $141.80 | 159,528 | $159,528.00 |
| 03-02-2026 | $144.87 | $144.87 | $148.04 | $148.04 | $143.34 | $143.34 | $145.77 | $145.77 | 194,282 | $194,282.00 |
| 02-27-2026 | $148.32 | $148.32 | $148.70 | $148.70 | $144.54 | $144.54 | $147.03 | $147.03 | 240,797 | $240,797.00 |
| 02-26-2026 | $150.08 | $150.08 | $152.66 | $152.66 | $143.77 | $143.77 | $148.13 | $148.13 | 277,508 | $277,508.00 |
| 02-25-2026 | $157.58 | $157.58 | $161.50 | $161.50 | $146.91 | $146.91 | $149.76 | $149.76 | 241,621 | $241,621.00 |
| 02-24-2026 | $170.98 | $170.98 | $176.40 | $176.40 | $157.71 | $157.71 | $158.31 | $158.31 | 384,395 | $384,395.00 |
| 02-23-2026 | $172.56 | $172.56 | $173.23 | $173.23 | $166.30 | $166.30 | $169.97 | $169.97 | 217,294 | $217,294.00 |