KWR

Quaker Chemical Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

KWR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week282.89301.99280.29295.0865,74212.014.25%
1 Month276.50301.99262.13284.7262,39118.406.65%
3 Months242.78301.99241.55266.2474,53852.1221.47%
6 Months199.07301.99170.31232.9276,59095.8348.14%
1 Year177.87301.99108.14185.81108,139117.0365.8%
3 Years151.81301.99108.14180.6084,667143.0994.26%
5 Years72.79301.9971.87164.1671,793222.11305.14%

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
See More Historical Prices »


Your Recent History
NYSE
KWR
Quaker Che..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.