Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Quaker Houghton Common Stock (KWR)

150.18
+2.07 (1.40%)
NYSE· Last Trade: Jun 21st, 5:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quaker Houghton Common Stock (KWR)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026149.32151.38148.22150.18200,756150.18
6/17/2026149.44150.33146.77148.11157,603148.11
6/16/2026147.27150.29147.27148.89136,960148.89
6/15/2026146.52149.72143.35147.27103,294147.27
6/12/2026145.60146.54143.28144.46187,753144.46
6/10/2026143.99144.94136.35136.68179,660136.68
6/09/2026145.80147.12140.20142.94195,357142.94
6/08/2026142.70144.58141.71143.21139,664143.21
6/05/2026140.00143.13139.71140.69142,116140.69
6/04/2026141.98143.94138.51140.69158,321140.69
6/03/2026144.24145.91141.67142.14140,187142.14
6/02/2026142.26145.29142.23144.2491,854144.24
6/01/2026144.19145.35138.36142.51117,757142.51
5/29/2026144.96148.89142.74143.53185,567143.53
5/28/2026146.19148.63142.86146.94126,673146.94
5/27/2026148.28149.11146.07147.2788,274147.27
5/26/2026143.65148.16143.65146.09165,269146.09
5/22/2026137.83142.49137.83141.84117,870141.84
5/21/2026139.14141.50136.59139.13158,307139.13
5/20/2026134.69140.38134.00140.30138,493140.30
5/19/2026134.63135.68130.36134.02170,060134.02
5/18/2026138.38140.37135.34136.27200,069136.27
5/15/2026139.45141.45137.29137.99141,751137.99
5/14/2026142.76150.26142.17142.60146,820142.60
5/13/2026140.12142.02138.44141.99128,260141.99
5/12/2026143.01143.01137.44139.95177,685139.95
5/11/2026149.33150.58142.60143.33148,321143.33
5/08/2026144.30147.75143.35147.5487,581147.54
5/07/2026143.66145.99142.44142.94143,182142.94
5/06/2026142.85144.98140.32141.86131,644141.86
5/05/2026138.40141.80136.55140.10141,595140.10
5/04/2026140.40140.97133.20137.41225,886137.41
5/01/2026140.47145.41135.80142.43405,506142.43
4/30/2026134.37137.54131.35135.89243,932135.89
4/29/2026137.84139.96133.22133.25130,576133.25
4/28/2026141.40141.40137.46139.27119,973139.27
4/27/2026142.73142.95139.95140.59126,108140.59
4/24/2026138.11141.90136.16140.84168,467140.84
4/23/2026137.49139.35134.00138.39138,003138.39
4/22/2026144.38145.52137.21137.31213,026137.31
4/21/2026140.89144.06139.56142.51151,174142.51
4/20/2026138.44141.88135.44141.57250,583141.57
4/17/2026135.45142.32133.83139.81203,425139.81
4/16/2026130.22132.90129.69130.75228,054130.75
4/15/2026128.02129.91126.03129.90133,240129.39
4/14/2026128.14128.53126.06128.11157,168127.61
4/13/2026126.69131.17122.86127.43254,671126.93
4/10/2026131.35131.35127.03127.10150,642126.60
4/09/2026126.70130.96126.70130.38110,428129.87
4/08/2026123.40130.99123.07128.65183,404128.15
4/07/2026120.13122.73119.44122.30159,886121.82
4/06/2026118.76120.62114.32120.43228,125119.96
4/02/2026122.45125.54119.52120.57227,314120.10
4/01/2026125.97126.15123.09123.99199,784123.50
3/31/2026126.19127.69122.10124.23172,292123.74
3/30/2026125.92127.16123.91124.48142,050123.99
3/27/2026125.58127.58124.23124.76118,634124.27
3/26/2026125.86127.60125.03126.10168,560125.61
3/25/2026122.79127.40122.31126.28129,402125.79
3/24/2026115.72124.20115.58121.41170,387120.94
3/23/2026118.66125.20117.97118.23186,837117.77