Free Trial

Quaker Chemical (KWR) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free KWR Stock Alerts
$181.71
-2.34 (-1.27%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Quaker Chemical Stock Price Performance

5 Day
Performance
-0.87%
1 Month
Performance
-4.48%
3 Month
Performance
-7.87%
6 Month
Performance
+3.20%
Year-To-Date
Performance
-14.86%
1 Year
Performance
-6.97%
Receive KWR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Quaker Chemical and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

KWR Stock Chart for Tuesday, May, 28, 2024

KWR Chart by TradingView

Quaker Chemical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$184.05$184.05$184.42$182.9561,800 shs$3.31 billion
05/24/2024$183.31$183.91
+0.32%		$184.42$182.9561,841 shs$3.31 billion
05/23/2024$189.62$183.31
-3.33%		$189.19$182.5392,824 shs$3.30 billion
05/22/2024$195.16$189.62
-2.84%		$195.27$189.55201,632 shs$3.41 billion
05/21/2024$196.19$195.16
-0.53%		$197.01$193.25127,859 shs$3.51 billion
05/20/2024$194.71$196.19
+0.76%		$196.66$193.9754,944 shs$3.53 billion
05/17/2024$190.45$194.50
+2.13%		$195.82$190.65122,195 shs$3.50 billion
05/16/2024$184.92$190.45
+2.99%		$190.90$185.2191,326 shs$3.43 billion
05/15/2024$184.34$184.92
+0.31%		$187.33$184.0071,064 shs$3.33 billion
05/14/2024$183.14$184.34
+0.66%		$185.64$183.0564,595 shs$3.32 billion
05/13/2024$184.87$183.14
-0.94%		$187.01$182.5864,616 shs$3.29 billion
05/10/2024$189.51$184.77
-2.50%		$190.19$184.4689,951 shs$3.32 billion
05/09/2024$190.16$189.51
-0.34%		$190.87$188.0395,560 shs$3.41 billion
05/08/2024$187.19$190.16
+1.59%		$190.47$185.6566,107 shs$3.42 billion
05/07/2024$185.21$187.19
+1.07%		$187.25$184.3192,537 shs$3.37 billion
05/06/2024$185.56$185.21
-0.19%		$187.20$184.31103,614 shs$3.33 billion
05/03/2024$193.25$185.56
-3.98%		$194.54$183.60137,844 shs$3.34 billion
05/02/2024$187.80$193.25
+2.90%		$193.80$189.7554,456 shs$3.48 billion
05/01/2024$186.55$187.80
+0.67%		$191.51$187.4595,830 shs$3.38 billion
04/30/2024$190.46$186.55
-2.05%		$190.28$185.07108,722 shs$3.36 billion
04/29/2024$190.23$190.46
+0.12%		$192.44$189.9240,647 shs$3.43 billion
04/26/2024$187.43$190.23
+1.49%		$190.76$188.2333,717 shs$3.42 billion
04/25/2024$189.92$187.43
-1.31%		$189.02$186.9235,221 shs$3.37 billion
04/24/2024$191.34$189.92
-0.74%		$191.11$186.6055,707 shs$3.42 billion
04/23/2024$189.10$191.34
+1.18%		$191.70$189.5564,954 shs$3.44 billion
04/22/2024$190.49$189.10
-0.73%		$192.71$188.9356,432 shs$3.40 billion
04/19/2024$188.00$190.49
+1.32%		$192.06$186.9479,365 shs$3.43 billion
04/18/2024$188.43$188.00
-0.23%		$190.97$186.3652,688 shs$3.38 billion
04/17/2024$190.82$188.43
-1.25%		$192.37$187.3448,627 shs$3.39 billion
04/16/2024$192.21$190.82
-0.72%		$191.92$187.9052,421 shs$3.43 billion
04/15/2024$193.77$192.21
-0.81%		$196.53$190.71153,305 shs$3.46 billion
04/12/2024$196.58$193.66
-1.49%		$196.71$192.4161,842 shs$3.48 billion
04/11/2024$195.05$196.58
+0.78%		$197.11$194.6333,507 shs$3.54 billion
04/10/2024$200.46$195.05
-2.70%		$197.15$192.9785,235 shs$3.51 billion
04/09/2024$196.57$200.46
+1.98%		$201.18$197.4563,119 shs$3.61 billion
04/08/2024$196.60$196.57
-0.02%		$198.70$196.0161,153 shs$3.54 billion
04/05/2024$196.24$196.26
+0.01%		$198.08$192.0856,257 shs$3.53 billion
04/04/2024$199.15$196.24
-1.46%		$203.21$196.0459,282 shs$3.53 billion
04/03/2024$200.28$199.15
-0.56%		$201.46$197.2574,304 shs$3.58 billion
04/02/2024$202.79$200.28
-1.24%		$200.97$196.7572,511 shs$3.60 billion
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$205.25$202.79
-1.20%		$207.33$200.2360,091 shs$3.65 billion
03/29/2024$205.27$205.25
-0.01%		$207.83$204.4165,248 shs$3.69 billion
03/28/2024$207.47$205.27
-1.06%		$207.45$204.7965,248 shs$3.69 billion
03/27/2024$203.32$207.47
+2.04%		$207.69$205.5139,317 shs$3.73 billion
03/26/2024$201.17$203.32
+1.07%		$204.59$202.5858,409 shs$3.66 billion
03/25/2024$201.48$201.17
-0.15%		$203.30$201.1038,831 shs$3.62 billion
03/22/2024$203.56$201.90
-0.82%		$203.37$201.7233,027 shs$3.63 billion
03/21/2024$204.40$203.56
-0.41%		$207.53$203.4181,915 shs$3.66 billion
03/20/2024$199.69$204.40
+2.36%		$205.68$197.6550,661 shs$3.68 billion
03/19/2024$198.81$199.69
+0.44%		$201.87$198.9489,556 shs$3.59 billion
03/18/2024$200.16$198.81
-0.67%		$200.51$198.7967,289 shs$3.58 billion
03/15/2024$199.14$200.16
+0.51%		$200.81$198.33116,068 shs$3.60 billion
03/14/2024$202.96$199.14
-1.88%		$201.26$195.3187,890 shs$3.58 billion
03/13/2024$199.86$202.96
+1.55%		$203.41$199.0161,644 shs$3.65 billion
03/12/2024$201.32$199.86
-0.73%		$200.18$197.6296,481 shs$3.60 billion
03/11/2024$199.41$201.32
+0.96%		$201.56$197.9250,876 shs$3.62 billion
03/08/2024$197.69$199.56
+0.95%		$202.28$198.6189,621 shs$3.59 billion
03/07/2024$199.19$197.69
-0.75%		$201.66$195.6878,531 shs$3.56 billion
03/06/2024$196.46$199.19
+1.39%		$199.87$196.6939,836 shs$3.58 billion
03/05/2024$197.19$196.46
-0.37%		$197.20$194.0074,154 shs$3.53 billion
03/04/2024$198.07$197.19
-0.44%		$198.48$195.0566,001 shs$3.55 billion
03/01/2024$200.50$197.98
-1.26%		$204.75$196.8398,250 shs$3.56 billion
02/29/2024$197.24$200.50
+1.65%		$203.81$199.98113,308 shs$3.61 billion
02/28/2024$197.96$197.24
-0.36%		$199.69$197.0261,066 shs$3.55 billion
02/27/2024$199.20$197.96
-0.62%		$200.93$195.6678,617 shs$3.56 billion

Related Companies:
This page (NYSE:KWR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Musk, Bezos, and Gates All On Board…
Porter & Company