KWR Quote, Trading Chart, Quaker Chemical Corporation

home / stock / kwr / kwr quote

Stock Information
Company Name: Quaker Chemical Corporation
Stock Symbol: KWR
Market: NYSE
Website: quakerhoughton.com
Menu
KWR KWR Quote KWR Short KWR News KWR Articles KWR Message Board
Get KWR Alerts

News, Short Squeeze, Breakout and More Instantly...
KWR Quote
Last:$180.12
Change Percent:0.37%
Open:$186.41
Previous Close:$180.12
High:$186.595
Low:$179.74
Volume:195,909
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KWR Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$186.41
Close:$180.12
High:$186.595
Low:$179.74
Volume:195,909
Date:2024-07-18
Open:$190.18
Close:$187.1
High:$193.74
Low:$186.89
Volume:141,331
Date:2024-07-17
Open:$187.3
Close:$192.14
High:$192.715
Low:$187.3
Volume:157,486
Date:2024-07-16
Open:$180.4642
Close:$188.435
High:$188.9937
Low:$180.4642
Volume:126,502
Date:2024-07-15
Open:$177.17
Close:$178.57
High:$180
Low:$175.99
Volume:115,044
Date:2024-07-12
Open:$176.01
Close:$175.28
High:$177.41
Low:$173.29
Volume:82,938
Date:2024-07-11
Open:$171.25
Close:$173.63
High:$174.48
Low:$171.18
Volume:156,150
Date:2024-07-10
Open:$165.36
Close:$166.93
High:$168.14
Low:$165.03
Volume:109,146
Date:2024-07-09
Open:$168.35
Close:$166.18
High:$168.65
Low:$166.11
Volume:91,613
Date:2024-07-08
Open:$168.33
Close:$168.87
High:$170.23
Low:$167.91
Volume:180,233
Date:2024-07-05
Open:$168.74
Close:$166.74
High:$169.55
Low:$166.51
Volume:101,968
Date:2024-07-04
Open:$169.36
Close:$169.97
High:$170.94
Low:$168.22
Volume:63,782
Date:2024-07-03
Open:$169.36
Close:$169.97
High:$170.94
Low:$168.22
Volume:63,782
Date:2024-07-02
Open:$169.58
Close:$168.59
High:$170.09
Low:$168.51
Volume:72,392
Date:2024-07-01
Open:$169.46
Close:$168.86
High:$170.55
Low:$167.02
Volume:147,929
Date:2024-06-28
Open:$171.88
Close:$169.7
High:$171.88
Low:$168.35
Volume:230,921
Date:2024-06-27
Open:$169.74
Close:$169.84
High:$171.16
Low:$167.22
Volume:101,842
Date:2024-06-26
Open:$165.78
Close:$168.66
High:$169.41
Low:$165.78
Volume:125,257
Date:2024-06-25
Open:$167.45
Close:$166.91
High:$168.31
Low:$165.535
Volume:138,613
Date:2024-06-24
Open:$168.32
Close:$168.74
High:$170.445
Low:$167.88
Volume:115,908