Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KWR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 191.34 | 2.33 | 1.23% | 189.55 | 191.70 | 189.55 | 64,967 |
| Apr 22 2024 | 189.01 | -1.48 | -0.78% | 191.09 | 192.71 | 188.765 | 56,433 |
| Apr 19 2024 | 190.49 | 2.49 | 1.32% | 186.48 | 192.06 | 186.48 | 79,365 |
| Apr 18 2024 | 188.00 | -0.43 | -0.23% | 188.82 | 190.965 | 186.355 | 52,688 |
| Apr 17 2024 | 188.43 | -2.45 | -1.28% | 192.62 | 193.14 | 187.34 | 48,627 |
| Apr 16 2024 | 190.88 | -1.18 | -0.61% | 188.00 | 191.92 | 187.90 | 44,877 |
| Apr 15 2024 | 192.06 | -1.71 | -0.88% | 193.70 | 196.53 | 190.71 | 153,305 |
| Apr 12 2024 | 193.77 | -2.81 | -1.43% | 195.06 | 196.71 | 192.41 | 61,842 |
| Apr 11 2024 | 196.58 | 1.50 | 0.77% | 195.61 | 197.25 | 194.63 | 43,401 |
| Apr 10 2024 | 195.08 | -5.55 | -2.77% | 193.48 | 197.15 | 193.48 | 83,167 |
| Apr 09 2024 | 200.63 | 4.13 | 2.10% | 197.85 | 201.175 | 195.345 | 63,119 |
| Apr 08 2024 | 196.50 | -0.10 | -0.05% | 197.92 | 198.70 | 195.89 | 61,153 |
| Apr 05 2024 | 196.60 | 0.36 | 0.18% | 194.93 | 198.075 | 192.0801 | 55,723 |
| Apr 04 2024 | 196.24 | -2.84 | -1.43% | 201.43 | 203.205 | 196.035 | 59,282 |
| Apr 03 2024 | 199.08 | -1.05 | -0.52% | 198.40 | 201.4576 | 197.245 | 74,304 |
| Apr 02 2024 | 200.13 | -2.66 | -1.31% | 199.72 | 201.58 | 196.75 | 71,579 |
| Apr 01 2024 | 202.79 | -2.46 | -1.20% | 206.13 | 207.33 | 200.225 | 73,421 |
| Mar 28 2024 | 205.25 | -2.22 | -1.07% | 208.15 | 208.15 | 204.405 | 65,248 |
| Mar 27 2024 | 207.47 | 4.13 | 2.03% | 205.51 | 207.69 | 205.51 | 39,318 |
| Mar 26 2024 | 203.34 | 2.04 | 1.01% | 203.59 | 204.585 | 202.58 | 58,409 |
| Mar 25 2024 | 201.30 | -0.18 | -0.09% | 202.00 | 203.59 | 201.095 | 38,831 |
| Mar 22 2024 | 201.48 | -2.08 | -1.02% | 202.09 | 203.96 | 201.48 | 33,027 |
| Mar 21 2024 | 203.56 | -0.71 | -0.35% | 202.95 | 207.53 | 202.95 | 81,999 |
| Mar 20 2024 | 204.27 | 4.28 | 2.14% | 198.64 | 205.77 | 197.65 | 50,661 |
| Mar 19 2024 | 199.99 | 1.18 | 0.59% | 199.42 | 201.866 | 198.9435 | 89,557 |
| Mar 18 2024 | 198.81 | -1.35 | -0.67% | 200.30 | 201.28 | 198.79 | 67,289 |
| Mar 15 2024 | 200.16 | 1.02 | 0.51% | 199.03 | 200.81 | 199.03 | 94,102 |
| Mar 14 2024 | 199.14 | -3.82 | -1.88% | 201.26 | 201.52 | 195.31 | 87,890 |
| Mar 13 2024 | 202.96 | 3.10 | 1.55% | 199.01 | 203.41 | 199.01 | 61,699 |
| Mar 12 2024 | 199.86 | -1.46 | -0.73% | 199.93 | 200.94 | 197.62 | 96,483 |
| Mar 11 2024 | 201.32 | 1.91 | 0.96% | 199.09 | 201.56 | 197.92 | 50,876 |
| Mar 08 2024 | 199.41 | 1.74 | 0.88% | 199.28 | 202.28 | 198.00 | 89,621 |
| Mar 07 2024 | 197.67 | -1.52 | -0.76% | 201.49 | 201.655 | 195.675 | 78,531 |
| Mar 06 2024 | 199.19 | 2.40 | 1.22% | 199.27 | 199.87 | 196.69 | 39,836 |
| Mar 05 2024 | 196.79 | -0.22 | -0.11% | 197.39 | 197.39 | 194.00 | 74,154 |
| Mar 04 2024 | 197.01 | -1.06 | -0.54% | 198.30 | 198.55 | 195.05 | 66,001 |
| Mar 01 2024 | 198.07 | -2.43 | -1.21% | 196.94 | 204.745 | 196.80 | 98,250 |
| Feb 29 2024 | 200.50 | 3.32 | 1.68% | 197.18 | 203.805 | 197.18 | 113,468 |
| Feb 28 2024 | 197.18 | -0.78 | -0.39% | 195.58 | 199.97 | 195.29 | 61,066 |
| Feb 27 2024 | 197.96 | -1.34 | -0.67% | 198.70 | 201.04 | 195.66 | 122,146 |
| Feb 26 2024 | 199.30 | 0.23 | 0.12% | 197.56 | 201.155 | 197.56 | 70,923 |
| Feb 23 2024 | 199.07 | -2.99 | -1.48% | 202.31 | 202.96 | 197.46 | 114,189 |
| Feb 22 2024 | 202.06 | 2.90 | 1.46% | 198.06 | 202.06 | 197.40 | 129,631 |
| Feb 21 2024 | 199.16 | -3.37 | -1.66% | 200.60 | 202.18 | 197.42 | 103,257 |
| Feb 20 2024 | 202.53 | -0.30 | -0.15% | 199.55 | 203.27 | 198.86 | 83,998 |
| Feb 16 2024 | 202.83 | 0.20 | 0.10% | 201.93 | 205.79 | 201.00 | 106,933 |
| Feb 15 2024 | 202.63 | 7.51 | 3.85% | 197.38 | 203.385 | 196.56 | 79,942 |
| Feb 14 2024 | 195.12 | 3.04 | 1.58% | 195.26 | 195.89 | 191.675 | 85,711 |
| Feb 13 2024 | 192.08 | -7.74 | -3.87% | 195.005 | 197.65 | 191.36 | 117,025 |
| Feb 12 2024 | 199.82 | 4.02 | 2.05% | 197.28 | 202.04 | 196.71 | 64,938 |
| Feb 09 2024 | 195.80 | 5.34 | 2.80% | 190.15 | 196.43 | 189.95 | 56,207 |
| Feb 08 2024 | 190.46 | -0.57 | -0.30% | 190.58 | 191.61 | 188.53 | 97,136 |
| Feb 07 2024 | 191.03 | 0.75 | 0.39% | 191.22 | 192.70 | 189.80 | 48,319 |
| Feb 06 2024 | 190.28 | 1.76 | 0.93% | 188.90 | 192.015 | 188.90 | 55,212 |
| Feb 05 2024 | 188.52 | -3.54 | -1.84% | 188.68 | 190.32 | 186.60 | 61,721 |
| Feb 02 2024 | 192.06 | -0.50 | -0.26% | 189.19 | 193.085 | 188.83 | 72,381 |
| Feb 01 2024 | 192.56 | 2.62 | 1.38% | 191.33 | 193.79 | 187.94 | 67,923 |
| Jan 31 2024 | 189.94 | -8.46 | -4.26% | 199.07 | 199.77 | 189.21 | 78,548 |
| Jan 30 2024 | 198.40 | 0.68 | 0.34% | 196.13 | 198.86 | 194.10 | 99,682 |
| Jan 29 2024 | 197.72 | 3.60 | 1.85% | 193.90 | 198.61 | 192.60 | 59,637 |
| Jan 26 2024 | 194.12 | -0.95 | -0.49% | 197.20 | 197.325 | 192.82 | 213,801 |
| Jan 25 2024 | 195.07 | 1.58 | 0.82% | 197.32 | 197.32 | 192.48 | 72,128 |
