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:$131.49
Change Percent:-4.9%
Open:$130.67
Previous Close:$138.26
High:$133.545
Low:$128.89
Volume:76,681
Last Trade Date Time:03/06/2026 01:02:14 pm
Quotes are delayed by 15 to 20 minutes.
KWR Chart
Last Twenty Trading Days
Date:2026-03-06
Open:$130.67
Close:$138.26
High:$133.545
Low:$128.89
Volume:76,681
Date:2026-03-05
Open:$141.27
Close:$142.46
High:$143.97
Low:$138.165
Volume:82,987
Date:2026-03-04
Open:$143.28
Close:$141.015
High:$143.9
Low:$140.4132
Volume:41,934
Date:2026-03-03
Open:$141.19
Close:$147.78
High:$141.92
Low:$138.5
Volume:64,616
Date:2026-03-02
Open:$144.87
Close:$146.65
High:$148.035
Low:$143.34
Volume:124,587
Date:2026-02-27
Open:$148.32
Close:$147.045
High:$148.7
Low:$144.54
Volume:94,898
Date:2026-02-26
Open:$150.08
Close:$153.13
High:$152.655
Low:$146.94
Volume:98,153
Date:2026-02-25
Open:$157.58
Close:$161.43
High:$161.5
Low:$146.91
Volume:125,786
Date:2026-02-24
Open:$170.98
Close:$168.98
High:$176.4
Low:$160.39
Volume:163,188
Date:2026-02-23
Open:$172.56
Close:$172.115
High:$173.225
Low:$166.295
Volume:102,641
Date:2026-02-20
Open:$173.92
Close:$169.55
High:$176.04
Low:$170.03
Volume:46,158
Date:2026-02-19
Open:$172.31
Close:$177.475
High:$175.55
Low:$169.55
Volume:32,682
Date:2026-02-18
Open:$182
Close:$179.5
High:$183.005
Low:$177.34
Volume:46,153
Date:2026-02-17
Open:$180.1
Close:$180.1
High:$181.345
Low:$175.9
Volume:115,918
Date:2026-02-13
Open:$176.88
Close:$176.25
High:$181.69
Low:$176.61
Volume:66,388
Date:2026-02-12
Open:$179.36
Close:$177.945
High:$182.58
Low:$175.77
Volume:53,694
Date:2026-02-11
Open:$177.14
Close:$176.72
High:$179.39
Low:$175.335
Volume:52,864
Date:2026-02-10
Open:$173.01
Close:$169.545
High:$176.72
Low:$172.58
Volume:34,578
Date:2026-02-09
Open:$169.11
Close:$170.8625
High:$171.12
Low:$168.57
Volume:51,424
Date:2026-02-06
Open:$171
Close:$169.81
High:$175.045
Low:$170.265
Volume:97,529