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

Quaker Houghton Common Stock (KWR)

141.86
+1.76 (1.26%)
NYSE · Last Trade: May 6th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quaker Houghton Common Stock (KWR)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/2026121.81122.00112.18114.74338,966114.29
3/19/2026118.36123.45117.05121.07202,701120.60
3/18/2026120.90122.31118.09120.50185,337120.03
3/17/2026117.38120.70116.71120.68192,021120.21
3/16/2026120.15120.50116.85116.98184,926116.52
3/13/2026123.00124.31117.96118.45220,349117.99
3/12/2026125.49127.19120.36120.92247,019120.45
3/11/2026128.34132.00125.43127.20159,890126.70
3/10/2026129.20134.81129.20129.87152,506129.36
3/09/2026126.40130.07124.39129.55185,727129.04
3/06/2026130.67133.54128.89129.55148,296129.04
3/05/2026141.27143.97134.94135.29202,422134.76
3/04/2026143.28143.90140.41141.41102,044140.86
3/03/2026141.19143.71138.50141.80159,529141.25
3/02/2026144.87148.03143.34145.77194,282145.20
2/27/2026148.32148.70144.54147.03240,797146.46
2/26/2026150.08152.66143.77148.13277,508147.55
2/25/2026157.58161.50146.91149.76241,622149.17
2/24/2026170.98176.40157.71158.31384,396157.69
2/23/2026172.56173.22166.29169.97217,293169.31
2/20/2026173.92176.04170.03174.4483,293173.76
2/19/2026172.31175.55169.55173.95112,428173.27
2/18/2026182.00183.00173.79174.45126,887173.77
2/17/2026180.10181.54175.90180.57183,315179.86
2/13/2026176.88181.69176.61179.34177,502178.64
2/12/2026179.36182.58175.57177.56170,842176.87
2/11/2026177.14179.39175.06177.77131,935177.07
2/10/2026173.01177.14172.58176.06172,094175.37
2/09/2026169.11171.17168.63170.97122,105170.30