UK markets closed

Quaker Chemical Corporation (KWR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
185.98-4.43 (-2.33%)
As of 02:50PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024188.67190.28185.80185.98185.9829,734
29 Apr 2024190.36192.44189.92190.41190.4138,700
26 Apr 2024188.23190.76188.23190.23190.2333,800
25 Apr 2024186.92189.02186.92187.43187.4358,900
24 Apr 2024189.11191.11186.60189.92189.9267,900
23 Apr 2024189.55191.70189.55191.34191.3465,000
22 Apr 2024191.09192.43188.77189.01189.0156,400
19 Apr 2024186.94192.06186.94190.49190.4979,400
18 Apr 2024188.82190.97186.36188.00188.0052,700
17 Apr 2024192.37192.37187.34188.43188.4348,600
16 Apr 2024190.10191.92187.90190.88190.8852,400
15 Apr 2024193.70196.53190.71192.06192.06153,300
15 Apr 20240.455 Dividend
12 Apr 2024195.06196.34192.41193.77193.3261,800
11 Apr 2024195.50197.11194.63196.58196.1243,400
10 Apr 2024194.89197.38192.97195.08194.6285,200
09 Apr 2024197.85201.18197.42200.63200.1663,100
08 Apr 2024197.92197.92195.89196.50196.0461,200
05 Apr 2024196.11198.08192.08196.60196.1456,300
04 Apr 2024201.43203.21196.04196.24195.7859,300
03 Apr 2024198.40201.46197.25199.08198.6174,300
02 Apr 2024199.96201.58196.75200.13199.6672,500
01 Apr 2024206.13207.33200.23202.79202.3173,400
28 Mar 2024207.42207.83204.41205.25204.7765,200
27 Mar 2024205.51207.69205.51207.47206.9839,300
26 Mar 2024203.59204.59202.58203.34202.8658,400
25 Mar 2024202.00202.93201.10201.30200.8338,800
22 Mar 2024202.09203.96201.48201.48201.0133,000
21 Mar 2024205.15207.53203.41203.56203.0882,000
20 Mar 2024198.64205.77197.65204.27203.7950,700
19 Mar 2024199.42201.87198.94199.99199.5289,600
18 Mar 2024200.30200.51198.79198.81198.3467,300
15 Mar 2024198.33200.81198.33200.16199.69117,000
14 Mar 2024201.26201.26195.31199.14198.6787,900
13 Mar 2024199.01203.41199.01202.96202.4861,700
12 Mar 2024199.93200.18197.62199.86199.3996,500
11 Mar 2024199.09201.56197.92201.32200.8550,900
08 Mar 2024200.00202.28198.00199.41198.9489,600
07 Mar 2024201.49201.66195.68197.67197.2178,500
06 Mar 2024199.27199.87196.69199.19198.7239,800
05 Mar 2024197.39197.39194.00196.79196.3374,200
04 Mar 2024198.30198.48195.05197.01196.5566,000
01 Mar 2024202.50204.75196.80198.07197.6098,300
29 Feb 2024201.00203.81199.98200.50200.03113,500
28 Feb 2024195.58199.97195.29197.18196.7261,100
27 Feb 2024200.41200.93195.66197.96197.50122,100
26 Feb 2024197.56201.16197.56199.30198.8370,900
23 Feb 2024202.31202.96197.46199.07198.60114,200
22 Feb 2024198.06202.06197.40202.06201.59129,600
21 Feb 2024200.60201.31197.42199.16198.69103,300
20 Feb 2024199.55203.27198.86202.53202.0584,000
16 Feb 2024201.93205.79201.00202.83202.35106,900
15 Feb 2024197.38203.39197.15202.63202.1580,200
14 Feb 2024195.26195.89191.68195.12194.6685,700
13 Feb 2024194.67197.65191.36192.08191.63118,500
12 Feb 2024198.00202.04198.00199.82199.3564,900
09 Feb 2024190.15196.43189.95195.80195.3456,200
08 Feb 2024190.58191.61188.53190.46190.0197,100
07 Feb 2024191.22192.70189.80191.03190.5848,400
06 Feb 2024188.90192.02188.90190.28189.8355,200
05 Feb 2024188.68190.32186.60188.52188.0861,700
02 Feb 2024189.19193.09189.19192.06191.6172,400
01 Feb 2024192.01193.79187.94192.56192.1167,800
31 Jan 2024199.07199.77189.21189.94189.4978,500
30 Jan 2024196.13198.86195.35198.40197.9399,700
29 Jan 2024193.90198.61193.73197.72197.2659,600
26 Jan 2024197.20197.33192.82194.12193.66213,800
25 Jan 2024197.32197.32192.48195.07194.6172,100
24 Jan 2024199.36199.36193.48193.49193.0454,900
23 Jan 2024197.76198.87195.01196.28195.8285,400
22 Jan 2024197.53199.33196.56196.69196.2386,000
19 Jan 2024194.00195.33190.21195.03194.5767,200
18 Jan 2024194.18195.68192.22194.40193.9492,000
17 Jan 2024193.29195.70192.74193.60193.1580,200
16 Jan 2024198.95199.92195.80196.98196.52226,900
16 Jan 20240.455 Dividend
12 Jan 2024203.10203.10198.85200.48199.5696,700
11 Jan 2024197.17199.91194.82199.37198.45100,800
10 Jan 2024195.92198.79193.81198.38197.4788,100
09 Jan 2024196.66196.66193.75195.98195.0878,000
08 Jan 2024198.85200.37196.48200.07199.1580,600
05 Jan 2024196.52202.00196.52198.76197.8463,600
04 Jan 2024202.86202.86198.15198.96198.04104,500
03 Jan 2024210.06210.06199.24200.86199.93139,900
02 Jan 2024211.25214.19208.80212.03211.0577,500
29 Dec 2023219.08220.40212.43213.42212.44119,500
28 Dec 2023219.13221.94218.52220.61219.5973,000
27 Dec 2023219.27221.50214.67219.51218.50239,200
26 Dec 2023214.94219.44213.71217.42216.42107,000
22 Dec 2023213.20217.14210.00214.48213.4962,900
21 Dec 2023215.42215.95208.31212.91211.9380,200
20 Dec 2023215.28220.63212.17212.47211.49214,200
19 Dec 2023209.14215.23208.98215.12214.13191,600
18 Dec 2023206.63209.14203.01207.55206.59102,000
15 Dec 2023205.07208.85203.72206.44205.49355,300
14 Dec 2023200.00206.58200.00203.79202.85153,600
13 Dec 2023190.96199.07190.27197.90196.9992,600
12 Dec 2023190.96192.20189.70191.66190.7844,100
11 Dec 2023190.13193.08189.07190.96190.0895,200
08 Dec 2023192.00194.69190.76193.91193.0265,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...