KWR - QUAKER CHEMICAL CORP
124.48
-0.280 -0.225%
Share volume: 142,037
Last Updated: 03-30-2026
Petroleum And Natural Gas/Misc. Products Of Petroleum & Coal:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$124.76
-0.28
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $125.92 | $125.92 | $127.16 | $127.16 | $123.91 | $123.91 | $124.48 | $124.48 | 142,037 | $142,037.00 |
| 03-27-2026 | $125.58 | $125.58 | $127.58 | $127.58 | $124.23 | $124.23 | $124.76 | $124.76 | 118,634 | $118,634.00 |
| 03-26-2026 | $125.86 | $125.86 | $127.60 | $127.60 | $125.03 | $125.03 | $126.10 | $126.10 | 168,559 | $168,559.00 |
| 03-25-2026 | $122.79 | $122.79 | $127.40 | $127.40 | $122.31 | $122.31 | $126.28 | $126.28 | 129,401 | $129,401.00 |
| 03-24-2026 | $115.72 | $115.72 | $124.20 | $124.20 | $115.58 | $115.58 | $121.41 | $121.41 | 170,386 | $170,386.00 |
| 03-23-2026 | $118.66 | $118.66 | $125.20 | $125.20 | $117.98 | $117.98 | $118.23 | $118.23 | 186,837 | $186,837.00 |
| 03-20-2026 | $121.81 | $121.81 | $122.00 | $122.00 | $112.18 | $112.18 | $114.74 | $114.74 | 338,932 | $338,932.00 |
| 03-19-2026 | $118.36 | $118.36 | $123.46 | $123.46 | $117.05 | $117.05 | $121.07 | $121.07 | 202,700 | $202,700.00 |
| 03-18-2026 | $120.90 | $120.90 | $122.31 | $122.31 | $118.09 | $118.09 | $120.50 | $120.50 | 185,336 | $185,336.00 |
| 03-17-2026 | $117.38 | $117.38 | $120.70 | $120.70 | $116.71 | $116.71 | $120.68 | $120.68 | 192,020 | $192,020.00 |