Quaker Houghton Common Stock (KWR)

114.74
-6.33 (-5.23%)
NYSE · Last Trade: Mar 22nd, 8:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quaker Houghton Common Stock (KWR)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026121.81122.00112.18114.74338,966114.74
3/19/2026118.36123.45117.05121.07202,701121.07
3/18/2026120.90122.31118.09120.50185,337120.50
3/17/2026117.38120.70116.71120.68192,021120.68
3/16/2026120.15120.50116.85116.98184,926116.98
3/13/2026123.00124.31117.96118.45220,349118.45
3/12/2026125.49127.19120.36120.92247,019120.92
3/11/2026128.34132.00125.43127.20159,890127.20
3/10/2026129.20134.81129.20129.87152,506129.87
3/09/2026126.40130.07124.39129.55185,727129.55
3/06/2026130.67133.54128.89129.55148,296129.55
3/05/2026141.27143.97134.94135.29202,422135.29
3/04/2026143.28143.90140.41141.41102,044141.41
3/03/2026141.19143.71138.50141.80159,529141.80
3/02/2026144.87148.03143.34145.77194,282145.77
2/27/2026148.32148.70144.54147.03240,797147.03
2/26/2026150.08152.66143.77148.13277,508148.13
2/25/2026157.58161.50146.91149.76241,622149.76
2/24/2026170.98176.40157.71158.31384,396158.31
2/23/2026172.56173.22166.29169.97217,293169.97
2/20/2026173.92176.04170.03174.4483,293174.44
2/19/2026172.31175.55169.55173.95112,428173.95
2/18/2026182.00183.00173.79174.45126,887174.45
2/17/2026180.10181.54175.90180.57183,315180.57
2/13/2026176.88181.69176.61179.34177,502179.34
2/12/2026179.36182.58175.57177.56170,842177.56
2/11/2026177.14179.39175.06177.77131,935177.77
2/10/2026173.01177.14172.58176.06172,094176.06
2/09/2026169.11171.17168.63170.97122,105170.97
2/06/2026171.00175.04170.00170.07212,674170.07
2/05/2026169.41171.12166.40169.94154,610169.94
2/04/2026164.80174.60164.80170.50309,872170.50
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