NYSE:KWR
Quaker Chemical Corporation Stock Price (Quote)
$205.25
-2.22 (-1.07%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $194.00 | $207.69 | Thursday, 28th Mar 2024 KWR stock ended at $205.25. This is 1.07% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.30% from a day low at $204.79 to a day high of $207.45. |
90 days | $186.60 | $220.24 | |
52 weeks | $138.67 | $221.94 |
Historical Quaker Chemical Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $207.42 | $207.45 | $204.79 | $205.25 | 65 240 |
2024-03-27 | $205.51 | $207.69 | $205.51 | $207.47 | 30 389 |
2024-03-26 | $203.59 | $204.59 | $202.58 | $203.34 | 44 245 |
2024-03-25 | $202.00 | $202.93 | $201.10 | $201.30 | 38 831 |
2024-03-22 | $202.09 | $203.96 | $201.48 | $201.48 | 29 746 |
2024-03-21 | $205.15 | $207.53 | $203.41 | $203.56 | 77 717 |
2024-03-20 | $198.64 | $205.77 | $197.65 | $204.27 | 47 604 |
2024-03-19 | $199.42 | $201.87 | $198.94 | $199.99 | 53 901 |
2024-03-18 | $200.30 | $200.51 | $198.79 | $198.81 | 65 786 |
2024-03-15 | $198.33 | $200.81 | $198.33 | $200.16 | 56 260 |
2024-03-14 | $201.26 | $201.26 | $195.31 | $199.14 | 66 637 |
2024-03-13 | $199.01 | $203.41 | $199.01 | $202.96 | 60 066 |
2024-03-12 | $199.93 | $200.18 | $197.62 | $199.86 | 96 483 |
2024-03-11 | $199.09 | $201.52 | $197.99 | $201.32 | 50 876 |
2024-03-08 | $200.00 | $202.28 | $198.61 | $199.41 | 89 602 |
2024-03-07 | $201.49 | $201.66 | $195.68 | $197.67 | 61 824 |
2024-03-06 | $199.27 | $199.87 | $197.13 | $199.19 | 39 836 |
2024-03-05 | $197.39 | $197.39 | $194.00 | $196.79 | 63 793 |
2024-03-04 | $198.30 | $198.48 | $195.05 | $197.01 | 66 000 |
2024-03-01 | $202.50 | $204.75 | $196.80 | $198.07 | 94 740 |
2024-02-29 | $201.00 | $203.81 | $199.98 | $200.50 | 105 196 |
2024-02-28 | $195.58 | $199.69 | $195.58 | $197.18 | 60 721 |
2024-02-27 | $200.41 | $200.93 | $195.66 | $197.96 | 66 627 |
2024-02-26 | $197.56 | $201.16 | $197.56 | $199.30 | 68 172 |
2024-02-23 | $202.31 | $202.96 | $197.46 | $199.07 | 74 185 |