Range Low Price High Price Comment
30 days $143.35 $163.48 Tuesday, 14th Jul 2026 KWR stock ended at $149.96. This is 1.34% more than the trading day before Monday, 13th Jul 2026. During the day the stock fluctuated 1.88% from a day low at $147.65 to a day high of $150.43.
90 days $126.03 $163.48
52 weeks $112.09 $183.01

Historical Quaker Chemical Corporation prices

Date Open High Low Close Volume
Jul 14, 2026 $150.43 $150.43 $147.65 $149.96 67 898
Jul 13, 2026 $149.41 $149.66 $147.02 $147.98 96 929
Jul 10, 2026 $145.93 $151.63 $145.93 $148.17 151 006
Jul 09, 2026 $148.73 $150.30 $146.78 $147.29 136 187
Jul 08, 2026 $149.48 $149.64 $144.39 $147.52 166 860
Jul 07, 2026 $158.38 $159.36 $152.88 $153.41 235 538
Jul 06, 2026 $159.77 $161.94 $158.74 $159.43 156 568
Jul 02, 2026 $161.88 $163.48 $159.10 $161.16 115 675
Jul 01, 2026 $158.00 $162.50 $156.37 $161.25 126 080
Jun 30, 2026 $158.48 $162.09 $157.18 $158.87 169 909
Jun 29, 2026 $159.62 $159.62 $152.41 $156.68 133 186
Jun 26, 2026 $155.70 $160.63 $152.74 $160.63 286 792
Jun 25, 2026 $153.70 $156.61 $153.54 $156.59 85 046
Jun 24, 2026 $148.35 $154.11 $146.19 $153.66 197 431
Jun 23, 2026 $148.76 $151.87 $146.35 $146.51 100 963
Jun 22, 2026 $149.15 $151.13 $148.48 $150.24 118 409
Jun 18, 2026 $149.32 $150.89 $148.23 $150.18 84 340
Jun 17, 2026 $149.44 $150.33 $146.50 $148.11 125 517
Jun 16, 2026 $147.27 $150.01 $147.27 $148.89 98 160
Jun 15, 2026 $146.52 $149.44 $143.35 $147.27 83 350
Jun 12, 2026 $145.60 $146.54 $143.28 $144.46 158 328
Jun 11, 2026 $139.12 $143.51 $138.22 $143.47 97 602
Jun 10, 2026 $141.61 $144.94 $136.59 $136.68 140 638
Jun 09, 2026 $145.80 $147.12 $140.20 $142.94 174 411
Jun 08, 2026 $142.70 $144.58 $141.71 $143.21 116 807

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KWR stock historical prices to predict future price movements?
Trend Analysis: Examine the KWR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KWR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT QUAKER CHEMICAL CORPORATION
Quaker Chemical
Quaker Chemical Corporation develops, produces, and markets various formulated chemical specialty products for a range of heavy industrial and manufacturing applications. The company operates through four segments: Americas; Europe, Middle East, and Africa; Asia/Pacific; and Global Specialty Businesses. It offers metal removal fluids, cleaning fluids, corrosion inhibitors, metal drawing and forming fluids, die cast mold releases, heat treatment a...
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
5.52% Jun 29
ROP
$331.60
4.54% Jun 24
JLL
$299.78
4.87% Jun 24
CAG
$13.43
5.36% Jun 23
NESR
$25.07
16.83% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE