Home

Quaker Houghton Common Stock (KWR)

104.68
-1.26 (-1.19%)
NYSE · Last Trade: May 1st, 12:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quaker Houghton Common Stock (KWR)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025104.55106.30100.59105.94112,760105.94
4/29/2025104.61108.11103.74105.98174,614105.98
4/28/2025104.68107.22103.65105.16111,656105.16
4/25/2025102.64105.35102.05105.08138,048105.08
4/24/2025103.82105.99103.45105.65153,130105.65
4/23/2025107.00109.26102.08103.14214,735103.14
4/22/2025102.00104.18100.50103.65177,988103.65
4/21/2025100.12101.0298.25100.63123,150100.63
4/17/2025100.96102.72100.96101.60130,581101.60
4/16/2025102.16102.4698.90100.91138,620100.91
4/15/2025103.20103.72101.22102.81144,594102.33
4/14/2025107.22107.22101.68104.15246,027103.66
4/11/2025102.96106.39101.19105.88233,624105.38
4/10/2025108.31109.8899.46103.96241,011103.47
4/09/202596.17112.1496.17111.22354,186110.69
4/08/2025104.46104.9995.9197.26267,47596.80
4/07/2025101.27109.7598.85101.90316,972101.42
4/04/2025107.92108.93104.25105.90333,727105.40
4/03/2025120.04120.04111.57111.82211,185111.29
4/02/2025121.44124.50119.57124.36129,654123.77
4/01/2025123.29124.63120.63123.67151,204123.09
3/31/2025124.03124.95122.02123.61183,422123.03
3/28/2025129.79130.71124.00125.50100,167124.91
3/27/2025131.91132.18128.01129.79132,603129.18
3/26/2025131.56133.17130.34131.93140,011131.31
3/25/2025132.00133.52129.71131.97187,177131.35
3/24/2025131.37131.84129.32131.21158,812130.59
3/21/2025127.43129.83125.50129.28298,869128.67
3/20/2025128.33130.40128.32129.42113,720128.81
3/19/2025129.93131.49127.48130.08157,363129.47
3/18/2025127.15130.60126.22129.63187,431129.02
3/17/2025127.51129.68125.80126.67288,184126.07
3/14/2025132.46133.27128.26128.47161,342127.86
3/13/2025130.18132.03128.02130.38115,079129.76
3/12/2025132.94134.01129.93130.23138,822129.62
3/11/2025137.40137.49132.41133.13142,093132.50
3/10/2025138.15142.52135.78135.93174,314135.29
3/07/2025140.02141.96137.72138.9192,000138.25
3/06/2025136.93141.06136.65140.2398,184139.57
3/05/2025134.40138.53134.09137.34414,449136.69
3/04/2025131.42135.56130.93133.12119,501132.49
3/03/2025140.44141.39132.97133.46175,083132.83
2/28/2025139.02141.22136.90139.02147,589138.36
2/27/2025137.69141.56137.09139.0299,341138.36
2/26/2025143.28143.85137.91138.08140,299137.43
2/25/2025142.45148.10139.15144.41233,828143.73
2/24/2025143.11143.69140.18140.74138,913140.08
2/21/2025147.26147.26141.53141.68153,776141.01
2/20/2025143.60145.96141.57145.39169,700144.70
2/19/2025140.88143.93140.88143.18122,655142.50
2/18/2025139.59143.74139.44143.35148,351142.67
2/14/2025142.73142.73139.64139.95128,631139.29
2/13/2025139.73141.17136.73140.9695,947140.29
2/12/2025137.23140.18136.06138.19114,486137.54
2/11/2025136.83139.26136.33139.0381,751138.37
2/10/2025137.07138.34136.03137.94154,009137.29
2/07/2025137.76137.76134.11135.64105,148135.00
2/06/2025137.65139.46135.36138.59149,210137.94
2/05/2025137.11138.03135.87136.84108,100136.19
2/04/2025134.81138.87134.81138.00114,332137.35
2/03/2025138.02138.02132.26134.69188,699134.06