Quaker Chemical CorporationKWRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $153.65 | $157.58 | $152.24 | $157.21 | 162,079 |
| 1/30/2026 | $153.39 | $156.05 | $151.60 | $153.74 | 140,900 |
| 1/29/2026 | $153.05 | $155.25 | $151.00 | $154.89 | 83,628 |
| 1/28/2026 | $151.97 | $151.97 | $149.00 | $151.26 | 75,905 |
| 1/27/2026 | $155.62 | $155.62 | $149.66 | $150.26 | 100,600 |
| 1/26/2026 | $155.78 | $156.06 | $152.52 | $155.27 | 118,134 |
| 1/23/2026 | $159.39 | $159.39 | $153.66 | $155.78 | 84,529 |
| 1/22/2026 | $160.00 | $161.95 | $158.55 | $160.40 | 67,500 |
| 1/21/2026 | $153.28 | $160.80 | $152.34 | $159.19 | 114,200 |
| 1/20/2026 | $154.82 | $156.74 | $149.96 | $150.23 | 120,309 |
| 1/16/2026 | $159.07 | $159.55 | $156.79 | $157.98 | 126,451 |
| 1/15/2026 | $158.91 | $162.10 | $157.16 | $160.80 | 110,913 |
| 1/14/2026 | $154.45 | $158.31 | $151.87 | $158.00 | 113,800 |
| 1/13/2026 | $152.81 | $154.08 | $151.00 | $153.61 | 140,700 |
| 1/12/2026 | $150.85 | $153.32 | $148.98 | $151.71 | 93,600 |
| 1/9/2026 | $149.38 | $152.41 | $148.07 | $151.10 | 126,425 |
| 1/8/2026 | $142.39 | $149.20 | $142.39 | $149.15 | 78,402 |
| 1/7/2026 | $146.47 | $146.87 | $141.72 | $144.20 | 90,500 |
| 1/6/2026 | $141.10 | $146.04 | $140.22 | $145.90 | 154,717 |
| 1/5/2026 | $138.06 | $144.14 | $138.06 | $141.75 | 145,943 |
| 1/2/2026 | $138.04 | $139.82 | $137.27 | $138.96 | 112,700 |
| 12/31/2025 | $139.11 | $139.11 | $136.34 | $137.31 | 101,300 |
| 12/30/2025 | $143.14 | $143.40 | $138.45 | $138.98 | 143,211 |
| 12/29/2025 | $144.24 | $144.66 | $142.87 | $143.45 | 119,000 |
| 12/26/2025 | $142.67 | $145.30 | $141.45 | $144.55 | 71,645 |
| 12/24/2025 | $143.91 | $144.87 | $141.58 | $142.93 | 109,538 |
| 12/23/2025 | $143.12 | $146.03 | $141.73 | $143.62 | 176,610 |
| 12/22/2025 | $145.51 | $147.03 | $143.05 | $143.64 | 145,000 |
| 12/19/2025 | $142.93 | $144.90 | $142.16 | $144.90 | 317,700 |
| 12/18/2025 | $140.54 | $146.16 | $138.65 | $143.87 | 189,500 |
| 12/17/2025 | $136.69 | $141.85 | $136.69 | $139.84 | 195,213 |
| 12/16/2025 | $139.22 | $139.90 | $136.34 | $137.41 | 104,503 |
| 12/15/2025 | $140.79 | $141.80 | $137.59 | $138.96 | 95,906 |
| 12/12/2025 | $143.90 | $143.90 | $137.47 | $138.99 | 138,100 |
| 12/11/2025 | $141.66 | $143.56 | $140.08 | $142.24 | 132,612 |
| 12/10/2025 | $133.30 | $140.58 | $133.30 | $140.24 | 167,000 |
| 12/9/2025 | $132.16 | $135.64 | $132.16 | $133.59 | 81,739 |
| 12/8/2025 | $134.42 | $135.20 | $132.41 | $132.45 | 95,100 |
| 12/5/2025 | $134.34 | $137.06 | $134.10 | $134.64 | 117,618 |
| 12/4/2025 | $135.77 | $139.30 | $133.67 | $135.57 | 83,221 |
| 12/3/2025 | $134.86 | $137.50 | $134.06 | $135.98 | 117,726 |
| 12/2/2025 | $137.20 | $137.35 | $133.49 | $134.86 | 112,803 |
| 12/1/2025 | $136.51 | $138.90 | $134.25 | $136.00 | 75,700 |
| 11/28/2025 | $136.91 | $138.82 | $136.45 | $137.85 | 50,500 |
| 11/26/2025 | $137.87 | $141.91 | $137.87 | $138.65 | 193,832 |
| 11/25/2025 | $137.69 | $144.21 | $136.75 | $139.28 | 113,025 |
| 11/24/2025 | $131.79 | $136.96 | $130.35 | $136.15 | 175,100 |
| 11/21/2025 | $125.83 | $136.02 | $125.49 | $132.96 | 177,024 |
| 11/20/2025 | $129.21 | $130.51 | $124.36 | $124.65 | 115,925 |
| 11/19/2025 | $126.98 | $128.74 | $126.69 | $127.65 | 156,900 |
| 11/18/2025 | $129.22 | $129.36 | $126.55 | $126.55 | 130,100 |
| 11/17/2025 | $132.86 | $133.25 | $128.38 | $128.80 | 115,342 |
| 11/14/2025 | $134.12 | $135.97 | $132.39 | $133.11 | 123,900 |
| 11/13/2025 | $135.63 | $140.11 | $134.72 | $135.40 | 112,215 |
| 11/12/2025 | $142.45 | $143.62 | $136.46 | $137.33 | 193,420 |
| 11/11/2025 | $140.84 | $143.15 | $139.03 | $142.65 | 141,400 |
| 11/10/2025 | $138.18 | $140.89 | $137.02 | $139.95 | 160,200 |
| 11/7/2025 | $132.43 | $138.04 | $130.39 | $137.87 | 154,900 |
| 11/6/2025 | $135.33 | $136.69 | $131.69 | $131.95 | 140,300 |
| 11/5/2025 | $130.98 | $134.89 | $128.73 | $134.68 | 151,100 |