KWR - QUAKER CHEMICAL CORP
128.47
-1.910 -1.487%
Share volume: 161,342
Last Updated: 03-14-2025
Petroleum And Natural Gas/Misc. Products Of Petroleum & Coal:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$130.38
-1.91
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $132.46 | $132.46 | $133.27 | $133.27 | $128.26 | $128.26 | $128.47 | $128.47 | 161,342 | $161,341.00 |
| 03-13-2025 | $130.18 | $130.18 | $132.03 | $132.03 | $128.02 | $128.02 | $130.38 | $130.38 | 115,079 | $115,079.00 |
| 03-12-2025 | $132.94 | $132.94 | $134.02 | $134.02 | $129.93 | $129.93 | $130.23 | $130.23 | 138,822 | $138,822.00 |
| 03-11-2025 | $137.40 | $137.40 | $137.49 | $137.49 | $132.41 | $132.41 | $133.13 | $133.13 | 142,093 | $142,093.00 |
| 03-10-2025 | $138.15 | $138.15 | $142.52 | $142.52 | $135.78 | $135.78 | $135.93 | $135.93 | 159,114 | $159,114.00 |
| 03-07-2025 | $140.02 | $140.02 | $141.96 | $141.96 | $137.72 | $137.72 | $138.91 | $138.91 | 92,000 | $92,000.00 |
| 03-06-2025 | $136.93 | $136.93 | $141.06 | $141.06 | $136.65 | $136.65 | $140.23 | $140.23 | 98,184 | $98,184.00 |
| 03-05-2025 | $134.40 | $134.40 | $138.53 | $138.53 | $134.09 | $134.09 | $137.34 | $137.34 | 414,449 | $414,449.00 |
| 03-04-2025 | $131.42 | $131.42 | $135.57 | $135.57 | $130.93 | $130.93 | $133.12 | $133.12 | 119,501 | $119,501.00 |
| 03-03-2025 | $140.44 | $140.44 | $141.39 | $141.39 | $132.97 | $132.97 | $133.46 | $133.46 | 175,084 | $175,084.00 |