1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Quaker Houghton (KWR)
  7. Historical

KWR

Quaker Houghton Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Quaker Houghton KWR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-6.59 -2.7% 237.26 17:00:00
Open Price Low Price High Price Close Price Prev Close
236.55 232.67 243.83 237.26 243.85
more quote information »

KWR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week249.18253.66232.67247.1850,697-11.92-4.78%
1 Month247.15276.60232.67260.0352,233-9.89-4.0%
3 Months260.61276.60227.18248.9348,554-23.35-8.96%
6 Months236.89276.60222.48245.7547,3600.370.16%
1 Year247.84301.99222.48251.0063,543-10.58-4.27%
3 Years203.53301.99108.14192.6189,34833.7316.57%
5 Years125.41301.99108.14182.1672,657111.8589.19%

KWR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 237.26 -6.59 -2.7% 236.55 243.83 232.67 37,839
Nov 24 2021 243.85 -3.65 -1.47% 246.66 248.53 243.48 35,310
Nov 23 2021 247.50 -1.53 -0.61% 248.11 252.455 245.65 88,364
Nov 22 2021 249.03 1.35 0.55% 248.37 253.66 248.37 36,520
Nov 19 2021 247.68 -4.48 -1.78% 249.18 251.27 246.88 42,393
Nov 18 2021 252.16 -3.47 -1.36% 255.72 257.80 250.665 67,153
Nov 17 2021 255.63 -11.56 -4.33% 266.19 266.19 254.865 115,910
Nov 16 2021 267.19 -5.18 -1.9% 270.22 272.97 266.06 58,631
Nov 15 2021 272.37 1.97 0.73% 271.54 272.77 267.61 48,381
Nov 12 2021 270.40 -0.27 -0.1% 272.45 272.63 266.21 33,632
Nov 11 2021 270.67 -2.80 -1.02% 273.74 276.60 268.85 73,844
Nov 10 2021 273.47 2.21 0.81% 270.26 274.74 270.26 47,854
Nov 09 2021 271.26 -0.14 -0.05% 270.23 274.26 269.96 39,909
Nov 08 2021 271.40 0.91 0.34% 272.21 273.00 269.85 41,116
Nov 05 2021 270.49 10.22 3.93% 268.31 274.70 262.245 70,940
Nov 04 2021 260.27 -0.73 -0.28% 262.87 264.64 257.57 44,312
Nov 03 2021 261.00 4.68 1.83% 256.32 263.62 255.51 40,780
Nov 02 2021 256.32 2.95 1.16% 255.43 258.86 253.87 35,632
Nov 01 2021 253.37 7.53 3.06% 247.89 254.16 245.665 39,014
Oct 29 2021 245.84 -1.34 -0.54% 247.15 247.76 243.92 32,538
Oct 28 2021 247.18 8.06 3.37% 239.27 248.15 239.27 40,106
Oct 27 2021 239.12 -7.27 -2.95% 246.64 247.56 238.80 38,147
See More Historical Prices »


Your Recent History
NYSE
KWR
Quaker Hou..
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.