Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Quaker Chemical Corporation | KWR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 294.90 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 294.90 |
KWR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 282.89 | 301.99 | 280.29 | 295.08 | 65,742 | 12.01 | 4.25% |
| 1 Month | 276.50 | 301.99 | 262.13 | 284.72 | 62,391 | 18.40 | 6.65% |
| 3 Months | 242.78 | 301.99 | 241.55 | 266.24 | 74,538 | 52.12 | 21.47% |
| 6 Months | 199.07 | 301.99 | 170.31 | 232.92 | 76,590 | 95.83 | 48.14% |
| 1 Year | 177.87 | 301.99 | 108.14 | 185.81 | 108,139 | 117.03 | 65.8% |
| 3 Years | 151.81 | 301.99 | 108.14 | 180.60 | 84,667 | 143.09 | 94.26% |
| 5 Years | 72.79 | 301.99 | 71.87 | 164.16 | 71,793 | 222.11 | 305.14% |
KWR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24 2021 | 294.90 | -1.98 | -0.67% | 296.70 | 300.73 | 293.86 | 66,671 |
| Feb 23 2021 | 296.88 | -1.46 | -0.49% | 296.60 | 299.62 | 290.83 | 62,870 |
| Feb 22 2021 | 298.34 | 3.64 | 1.24% | 291.42 | 301.99 | 288.74 | 72,539 |
| Feb 19 2021 | 294.70 | 9.40 | 3.29% | 285.44 | 296.24 | 285.44 | 63,784 |
| Feb 18 2021 | 285.30 | 1.87 | 0.66% | 282.89 | 289.31 | 280.29 | 56,050 |
| Feb 17 2021 | 283.43 | 1.95 | 0.69% | 280.04 | 284.99 | 278.44 | 54,665 |
| Feb 16 2021 | 281.48 | -1.41 | -0.5% | 285.71 | 285.71 | 276.29 | 55,605 |
| Feb 12 2021 | 282.89 | -3.77 | -1.32% | 286.93 | 287.42 | 281.16 | 42,836 |
| Feb 11 2021 | 286.66 | -0.32 | -0.11% | 287.94 | 291.43 | 282.06 | 70,705 |
| Feb 10 2021 | 286.98 | -1.02 | -0.35% | 291.57 | 293.37 | 285.45 | 89,282 |
| Feb 09 2021 | 288.00 | 0.74 | 0.26% | 286.31 | 291.45 | 284.37 | 55,473 |
| Feb 08 2021 | 287.26 | 10.70 | 3.87% | 278.74 | 287.81 | 276.70 | 61,726 |
| Feb 05 2021 | 276.56 | 1.88 | 0.68% | 278.09 | 278.67 | 273.96 | 37,758 |
| Feb 04 2021 | 274.68 | -2.46 | -0.89% | 275.92 | 280.39 | 273.10 | 34,613 |
| Feb 03 2021 | 277.14 | 1.86 | 0.68% | 273.89 | 279.00 | 271.83 | 56,738 |
| Feb 02 2021 | 275.28 | -3.63 | -1.3% | 282.38 | 282.38 | 273.88 | 72,243 |
| Feb 01 2021 | 278.91 | 16.78 | 6.4% | 264.21 | 279.57 | 262.69 | 93,157 |
| Jan 29 2021 | 262.13 | -10.83 | -3.97% | 273.03 | 273.03 | 262.13 | 56,940 |
| Jan 28 2021 | 272.96 | -2.36 | -0.86% | 276.50 | 280.85 | 267.34 | 71,620 |
| Jan 27 2021 | 275.32 | 6.02 | 2.24% | 263.60 | 280.77 | 261.11 | 130,346 |
| Jan 26 2021 | 269.30 | -2.31 | -0.85% | 271.35 | 274.33 | 268.935 | 74,422 |
| Jan 25 2021 | 271.61 | -2.29 | -0.84% | 271.56 | 274.43 | 268.56 | 59,431 |
