Quaker Houghton Common Stock (KWR)

172.29
+9.82 (6.04%)
NYSE · Last Trade: Feb 4th, 11:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quaker Houghton Common Stock (KWR)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/2026157.38162.83157.38162.47152,646162.47
2/02/2026153.65157.58152.24157.21162,079157.21
1/30/2026153.39156.05151.60153.74140,872153.74
1/29/2026153.05155.25151.00154.8983,628154.89
1/28/2026151.97151.97149.00151.2675,905151.26
1/27/2026155.62155.62149.66150.26100,564150.26
1/26/2026155.78156.06152.52155.27118,134155.27
1/23/2026159.39159.39153.66155.7884,529155.78
1/22/2026160.00161.95158.55160.4067,479160.40
1/21/2026153.28160.80152.34159.19114,184159.19
1/20/2026154.82156.74149.96150.23120,309150.23
1/16/2026159.07159.55156.78157.98126,451157.98
1/15/2026158.91162.10157.16160.80110,913160.29
1/14/2026154.45158.31151.87158.00113,756157.50
1/13/2026152.81154.08151.00153.61140,663153.13
1/12/2026150.85153.32148.98151.7193,594151.23
1/09/2026149.38152.41148.06151.10126,425150.62
1/08/2026142.39149.20142.39149.1578,402148.68
1/07/2026146.47146.87141.72144.2090,452143.74
1/06/2026141.10146.04140.22145.90154,717145.44
1/05/2026138.06144.14138.06141.75145,943141.30
1/02/2026138.04139.82137.27138.96112,694138.52
12/31/2025139.11139.11136.34137.31101,258136.88
12/30/2025143.14143.40138.45138.98143,211138.54
12/29/2025144.24144.66142.87143.45118,987143.00
12/26/2025142.67145.30141.45144.5571,645144.09
12/24/2025143.91144.87141.58142.93109,538142.48
12/23/2025143.12146.03141.73143.62176,610143.17
12/22/2025145.51147.03143.05143.64144,975143.19
12/19/2025142.93144.90142.16144.90317,658144.44
12/18/2025140.54146.16138.65143.87189,478143.41
12/17/2025136.69141.85136.69139.84195,206139.40
12/16/2025139.22139.90136.34137.41104,503136.98
12/15/2025140.79141.80137.59138.9695,906138.52
12/12/2025143.90143.90137.47138.99138,087138.55
12/11/2025141.66143.56140.08142.24132,612141.79
12/10/2025133.30140.58133.30140.24166,995139.80
12/09/2025132.16135.64132.16133.5981,739133.17
12/08/2025134.42135.20132.41132.4595,099132.03
12/05/2025134.34137.06134.10134.64117,618134.22
12/04/2025135.77139.30133.67135.5783,221135.14
12/03/2025134.86137.50134.06135.98117,726135.55
12/02/2025137.20137.35133.49134.86112,803134.43
12/01/2025136.51138.90134.25136.0075,681135.57
11/28/2025136.91138.82136.45137.8550,500137.41
11/26/2025137.87141.91137.87138.65193,832138.21
11/25/2025137.69144.21136.75139.28113,025138.84
11/24/2025131.79136.96130.35136.15174,255135.72
11/21/2025125.83136.02125.49132.96177,024132.54
11/20/2025129.21130.51124.36124.65115,925124.26
11/19/2025126.98128.74126.69127.65156,882127.25
11/18/2025129.22129.36126.55126.55130,078126.15
11/17/2025132.86133.25128.38128.80115,342128.39
11/14/2025134.12135.97132.39133.11123,886132.69
11/13/2025135.63140.11134.72135.40112,215134.97
11/12/2025142.45143.62136.46137.33193,420136.90
11/11/2025140.84143.15139.03142.65141,357142.20
11/10/2025138.18140.89137.02139.95160,164139.51
11/07/2025132.43138.04130.38137.87154,856137.43
11/06/2025135.33136.69131.69131.95140,275131.53
11/05/2025130.98134.89128.73134.68151,064134.25
11/04/2025131.29135.15128.22130.04160,792129.63