Skip to main content
KWR logo

Quaker Chemical Corporation

KWRNYSEMaterialsSpecialty Chemicals

$156.96Today:- (-)1Y +21.48%

As of Oct 16, 2026 close

Market cap
$2.73B
P/E (TTM)
27.92
Forward P/E
-
Dividend yield
1.62%
52-week range
$112.18$183.01
Volume (live)
-
Avg. volume (3M)
142.02K

Quaker Chemical (KWR) Historical Stock Prices

Analyze Quaker Chemical (KWR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Quaker Chemical (KWR) Interactive Price Chart

Interactive historical price chart showing Quaker Chemical stock price movements and trends across multiple time periods.

Loading chart...

KWR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KWR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026157.83159.52155.60156.96156.96125.22K
Oct 15, 2026159.79160.99155.96158.55158.02109.63K
Oct 14, 2026159.40160.30157.12158.43157.90116.33K
Oct 13, 2026157.72161.13157.72160.82160.2896.66K
Oct 12, 2026155.16157.63152.36156.95156.43111.81K
Oct 9, 2026158.36158.36155.41155.95155.4375.47K
Oct 8, 2026155.81159.06155.00158.11157.58198.02K
Oct 7, 2026158.28160.56157.12157.33156.80179.65K
Oct 6, 2026162.36162.60159.66161.08160.54100.89K
Oct 5, 2026160.57162.41159.30161.05160.51192.82K
Oct 2, 2026160.78163.69159.99160.73160.19158.68K
Oct 1, 2026156.39159.40154.89158.39157.86107.66K
Sep 30, 2026157.62159.92156.73157.76157.23194.59K
Sep 29, 2026161.98161.98156.00158.02157.49206.17K
Sep 28, 2026160.92163.55160.28160.38159.84104.28K
Sep 25, 2026160.19163.79159.72163.45162.90107.61K
Sep 24, 2026157.83160.26157.27159.47158.94109.45K
Sep 23, 2026156.47160.09156.47158.86158.3384.38K
Sep 22, 2026158.32161.24158.15159.47158.94150.60K
Sep 21, 2026156.06156.88153.94155.42154.90183.12K
Sep 18, 2026155.41155.41152.10154.42153.90268.70K
Sep 17, 2026157.15157.94154.95155.75155.23133.64K
Sep 16, 2026155.20156.99152.71153.99153.48112.61K
Sep 15, 2026154.81156.96151.96154.57154.05123.38K
Sep 14, 2026153.69156.15153.30153.69153.18135.34K
Sep 11, 2026158.09158.09153.90156.22155.70215.13K
Sep 10, 2026153.91156.52152.51155.00154.48220.44K
Sep 9, 2026160.23160.23154.60155.08154.56120.46K
Sep 8, 2026161.90162.45159.66160.84160.30108.07K
Sep 4, 2026158.82161.53158.27161.50160.96109.80K
Sep 3, 2026165.50168.01159.55160.33159.79200.67K
Sep 2, 2026163.78167.02162.68162.83162.29141.71K
Sep 1, 2026164.77165.03161.48162.20161.66194.82K
Aug 31, 2026166.90166.90163.37165.80165.25128.98K
Aug 28, 2026163.57171.17163.57165.91165.36201.59K
Aug 27, 2026163.56165.91162.22164.31163.7682.93K
Aug 26, 2026165.29167.60163.76164.72164.17132.53K
Aug 25, 2026164.11165.59161.06164.74164.19118.18K
Aug 24, 2026160.95165.05160.95162.16161.62107.83K
Aug 21, 2026163.49167.84162.12163.02162.48137.02K
Aug 20, 2026164.46167.73163.25164.83164.28187.42K
Aug 19, 2026167.49171.30164.69167.05166.49155.12K
Aug 18, 2026168.93171.16163.67164.89164.34158.24K
Aug 17, 2026169.20171.00167.01169.96169.39171.24K
Aug 14, 2026169.98172.60167.82170.72170.15134.65K
Aug 13, 2026170.12172.43169.54171.43170.86171.40K
Aug 12, 2026172.83174.50168.39168.88168.32219.37K
Aug 11, 2026173.52175.14170.66170.90170.33193.50K
Aug 10, 2026168.17172.13167.73171.87171.30134.09K
Aug 7, 2026167.62173.30167.62169.95169.38167.68K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.