Quaker Houghton Common Stock (KWR)

154.42
-1.33 (-0.85%)
NYSE · Last Trade: Sep 19th, 4:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quaker Houghton Common Stock (KWR)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026155.41155.41152.10154.42268,702154.42
9/17/2026157.15157.94154.95155.75133,637155.75
9/16/2026155.20156.99152.71153.99112,611153.99
9/15/2026154.81156.96151.96154.57122,261154.57
9/14/2026153.69156.15153.30153.69140,217153.69
9/11/2026158.09158.09153.90156.22217,028156.22
9/10/2026153.91156.52152.51155.00220,442155.00
9/09/2026160.23160.23154.60155.08120,463155.08
9/08/2026161.90162.45159.66160.84108,072160.84
9/04/2026158.82161.53158.27161.50109,805161.50
9/03/2026165.50168.01159.55160.33200,666160.33
9/02/2026163.78167.02162.68162.83141,712162.83
9/01/2026164.77165.03161.48162.20194,822162.20
8/31/2026166.90166.90163.37165.80128,981165.80
8/28/2026163.57171.17163.57165.91201,590165.91
8/27/2026163.56165.91162.22164.3182,934164.31
8/26/2026165.29167.60163.76164.72132,527164.72
8/25/2026164.11165.59161.06164.74118,183164.74
8/24/2026160.95165.05160.95162.16107,825162.16
8/21/2026163.49167.84162.12163.02137,018163.02
8/20/2026164.46167.73163.25164.83187,421164.83
8/19/2026167.49171.30164.69167.05155,118167.05
8/18/2026168.93171.16163.67164.89158,239164.89
8/17/2026169.20171.00167.01169.96171,242169.96
8/14/2026169.98172.60167.82170.72134,653170.72
8/13/2026170.12172.43169.54171.43171,402171.43
8/12/2026172.83174.50168.39168.88222,750168.88
8/11/2026173.52175.14170.66170.90193,498170.90
8/10/2026168.17172.13167.73171.87134,093171.87
8/07/2026167.62173.30167.62169.95167,681169.95
8/06/2026171.67173.34166.82167.31151,121167.31
8/05/2026172.54174.82170.72171.02119,738171.02
8/04/2026169.45175.06156.34173.26170,128173.26
8/03/2026165.00173.76165.00167.81155,420167.81
7/31/2026158.53167.63158.53160.52279,239160.52
7/30/2026152.63159.95148.59154.92243,141154.92
7/29/2026153.36153.36146.46148.79133,756148.79
7/28/2026153.83157.55153.08153.99103,075153.99
7/27/2026153.70154.70149.45151.60123,118151.60
7/24/2026149.93152.18149.20151.43121,770151.43
7/23/2026148.94151.70147.70148.82150,853148.82
7/22/2026151.35154.40148.76152.19133,594152.19
7/21/2026148.15151.14147.00150.9285,351150.92
7/20/2026151.02151.02137.18148.04106,615148.04
7/17/2026152.17153.81149.96150.61103,581150.61
7/16/2026152.02155.88151.95154.76112,433154.25
7/15/2026150.59152.46149.49151.9989,962151.49
7/14/2026149.21150.33147.65149.9684,691149.47
7/13/2026148.70150.46147.02147.98113,883147.49
7/10/2026145.93152.11145.93148.17174,747147.68
7/09/2026148.73150.65146.54147.29161,550146.81
7/08/2026154.82154.82144.57147.52192,365147.04
7/07/2026158.38159.36152.88153.41235,538152.91
7/06/2026160.79161.96157.34159.43179,381158.91
7/02/2026162.11163.47159.09161.16139,978160.63
7/01/2026158.00162.50156.20161.25153,028160.72
6/30/2026158.08162.20157.00158.87204,652158.35
6/29/2026159.62159.62152.41156.68182,794156.17
6/26/2026155.70160.73152.74160.63683,854160.10
6/25/2026153.70156.70153.54156.59105,677156.08
6/24/2026146.19154.10146.19153.66214,149153.16
6/23/2026148.76151.87146.35146.51120,763146.03
6/22/2026149.15151.13148.48150.24118,437149.75