Dark

KWR
Quaker Houghton
stock NYSE

At Close

Aug 25, 2026 3:59:34 PM EDT

164.47USD+1.425%(+2.31)118,183

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 9:05:30 AM EDT

163.55USD+0.857%(+1.39)121

After-hours

Aug 25, 2026 4:10:30 PM EDT

164.74USD+0.164%(+0.27)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	162.2400	165.6200	160.9200	164.4700	+1.425%	118,183	0.000%
2026-08-24	160.9500	165.0500	160.9500	162.1600	-0.528%	107,826	+1.425%
2026-08-21	163.4900	167.8400	162.1200	163.0200	-1.098%	137,018	+0.889%
2026-08-20	164.4600	167.7300	163.2550	164.8300	-1.329%	187,421	-0.218%
2026-08-19	167.4900	171.3000	164.6900	167.0500	+1.310%	155,117	-1.544%
2026-08-18	168.9300	171.1600	163.6700	164.8900	-2.983%	158,240	-0.255%
2026-08-17	169.2000	171.0000	167.0100	169.9600	-0.445%	171,243	-3.230%
2026-08-14	169.9800	172.6050	167.8250	170.7200	-0.414%	134,653	-3.661%
2026-08-13	170.1200	172.4300	169.5425	171.4300	+1.510%	171,403	-4.060%
2026-08-12	172.8300	174.5000	168.3900	168.8800	-1.182%	219,373	-2.611%
2026-08-11	173.5200	175.1441	170.6600	170.9000	-0.564%	193,499	-3.762%
2026-08-10	168.1700	172.1300	167.7300	171.8700	+1.130%	134,094	-4.306%
2026-08-07	167.6200	173.2999	167.6200	169.9500	+1.578%	167,681	-3.224%
2026-08-06	171.6700	173.3450	166.8200	167.3100	-2.169%	151,122	-1.697%
2026-08-05	172.5400	174.8200	170.7200	171.0200	-1.293%	119,739	-3.830%
2026-08-04	169.4500	175.0650	156.3400	173.2600	+3.248%	170,129	-5.073%
2026-08-03	165.0000	173.7650	165.0000	167.8100	+4.541%	155,422	-1.990%
2026-07-31	158.5300	167.6350	158.5300	160.5200	+3.615%	279,239	+2.461%
2026-07-30	152.6300	159.9500	148.5900	154.9200	+4.120%	243,142	+6.164%
2026-07-29	153.3600	153.3600	146.4600	148.7900	-3.377%	133,757	+10.538%
2026-07-28	153.8300	157.5500	153.0800	153.9900	+1.577%	103,075	+6.806%
2026-07-27	153.7000	154.7000	149.4500	151.6000	+0.112%	123,118	+8.489%
2026-07-24	149.9300	152.1800	149.2000	151.4300	+1.754%	121,770	+8.611%
2026-07-23	148.9400	151.7000	147.7010	148.8200	-2.214%	150,854	+10.516%
2026-07-22	151.3500	154.3950	148.7600	152.1900	+0.842%	133,595	+8.069%
2026-07-21	148.1500	151.1400	147.0000	150.9200	+1.945%	85,353	+8.978%
2026-07-20	151.0200	151.0200	137.1750	148.0400	-1.706%	106,616	+11.098%
2026-07-17	152.1700	153.8100	149.9600	150.6100	-2.682%	103,581	+9.203%
2026-07-16	152.0200	155.8800	151.9500	154.7600	+1.822%	112,433	+6.274%
2026-07-15	150.5900	152.4600	149.4900	151.9900	+1.354%	89,962	+8.211%
2026-07-14	149.2100	150.3300	147.6450	149.9600	+1.338%	84,691	+9.676%
2026-07-13	148.7000	150.4600	147.0200	147.9800	-0.128%	113,883	+11.143%
2026-07-10	145.9300	152.1100	145.9300	148.1700	+0.597%	174,747	+11.001%
2026-07-09	148.7300	150.6500	146.5400	147.2900	-0.156%	161,550	+11.664%
2026-07-08	154.8200	154.8200	144.5700	147.5200	-3.839%	192,365	+11.490%
2026-07-07	158.3800	159.3575	152.8801	153.4100	-3.776%	235,538	+7.209%
2026-07-06	160.7900	161.9600	157.3400	159.4300	-1.073%	179,381	+3.161%
2026-07-02	162.1100	163.4750	159.0950	161.1600	-0.056%	139,978	+2.054%
2026-07-01	158.0000	162.5000	156.2000	161.2500	+1.498%	153,028	+1.997%
2026-06-30	158.0800	162.2000	157.0000	158.8700	+1.398%	204,652	+3.525%
2026-06-29	159.6200	159.6200	152.4100	156.6800	-2.459%	182,794	+4.972%
2026-06-26	155.7000	160.7300	152.7400	160.6300	+2.580%	683,854	+2.391%
2026-06-25	153.7000	156.7000	153.5400	156.5900	+1.907%	105,677	+5.032%
2026-06-24	146.1900	154.1000	146.1900	153.6600	+4.880%	214,149	+7.035%
2026-06-23	148.7600	151.8650	146.3500	146.5100	-2.483%	120,763	+12.259%
2026-06-22	149.1500	151.1300	148.4800	150.2400	+0.040%	118,437	+9.472%
2026-06-18	149.3200	151.3800	148.2250	150.1800	+1.398%	200,756	+9.515%
2026-06-17	149.4400	150.3300	146.7700	148.1100	-0.524%	157,603	+11.046%
2026-06-16	147.2700	150.2900	147.2700	148.8900	+1.100%	136,960	+10.464%
2026-06-15	146.5200	149.7200	143.3500	147.2700	+1.945%	103,293	+11.679%
2026-06-12	145.6000	146.5400	143.2800	144.4600	+0.690%	187,753	+13.852%
2026-06-11	139.1200	143.5200	138.2200	143.4700	+4.968%	119,176	+14.637%
2026-06-10	143.9900	144.9350	136.3500	136.6800	-4.379%	179,660	+20.332%
2026-06-09	145.8000	147.1200	140.2000	142.9400	-0.189%	195,357	+15.062%
2026-06-08	142.7000	144.5800	141.7050	143.2100	+1.791%	139,664	+14.845%
2026-06-05	140.0000	143.1250	139.7100	140.6900	0.000%	142,116	+16.902%
2026-06-04	141.9800	143.9400	138.5100	140.6900	-1.020%	158,321	+16.902%
2026-06-03	144.2400	145.9100	141.6700	142.1400	-1.456%	140,187	+15.710%
2026-06-02	142.2600	145.2900	142.2300	144.2400	+1.214%	91,839	+14.025%
2026-06-01	144.1900	145.3500	138.3600	142.5100	-0.711%	117,757	+15.409%
2026-05-29	144.9600	148.8900	142.7400	143.5300	-2.321%	185,567	+14.589%
2026-05-28	146.1900	148.6350	142.8606	146.9400	-0.224%	126,673	+11.930%
2026-05-27	148.2800	149.1100	146.0750	147.2700	+0.808%	88,260	+11.679%
2026-05-26	143.6500	148.1600	143.6500	146.0900	+2.996%	165,269	+12.581%
2026-05-22	137.8300	142.4900	137.8300	141.8400	+1.948%	117,870	+15.955%
2026-05-21	139.1400	141.4985	136.5900	139.1300	-0.834%	158,306	+18.213%
2026-05-20	134.6900	140.3800	133.9950	140.3000	+4.686%	138,493	+17.227%
2026-05-19	134.6300	135.6800	130.3590	134.0200	-1.651%	170,033	+22.720%
2026-05-18	138.3800	140.3700	135.3450	136.2700	-1.246%	200,069	+20.694%
2026-05-15	139.4500	141.4500	137.2900	137.9900	-3.233%	141,751	+19.190%
2026-05-14	142.7600	150.2600	142.1700	142.6000	+0.430%	146,820	+15.337%
2026-05-13	140.1200	142.0200	138.4400	141.9900	+1.458%	128,260	+15.832%
2026-05-12	143.0100	143.0100	137.4400	139.9500	-2.358%	177,617	+17.521%
2026-05-11	149.3300	150.5800	142.6000	143.3300	-2.853%	148,321	+14.749%
2026-05-08	144.3000	147.7500	143.3550	147.5400	+3.218%	87,581	+11.475%
2026-05-07	143.6600	145.9850	142.4400	142.9400	+0.761%	143,182	+15.062%
2026-05-06	142.8500	144.9800	140.3200	141.8600	+1.256%	131,644	+15.938%
2026-05-05	138.4000	141.8000	136.5500	140.1000	+1.958%	141,595	+17.395%
2026-05-04	140.4000	140.9700	133.2000	137.4100	-3.525%	225,846	+19.693%
2026-05-01	140.4700	145.4100	135.8000	142.4300	+4.813%	405,506	+15.474%
2026-04-30	134.3700	137.5450	131.3538	135.8900	+1.981%	243,932	+21.032%
2026-04-29	137.8400	139.9550	133.2200	133.2500	-4.323%	130,576	+23.430%
2026-04-28	141.4000	141.4000	137.4630	139.2700	-0.939%	119,973	+18.094%
2026-04-27	142.7300	142.9500	139.9500	140.5900	-0.178%	126,108	+16.986%
2026-04-24	138.1100	141.8984	136.1600	140.8400	+1.770%	168,467	+16.778%
2026-04-23	137.4900	139.3500	134.0000	138.3900	+0.787%	138,003	+18.845%
2026-04-22	144.3800	145.5200	137.2100	137.3100	-3.649%	213,026	+19.780%
2026-04-21	140.8900	144.0625	139.5600	142.5100	+0.664%	151,174	+15.409%
2026-04-20	138.4400	141.8800	135.4375	141.5700	+1.259%	250,583	+16.176%
2026-04-17	135.4500	142.3200	133.8300	139.8100	+6.929%	203,425	+17.638%
2026-04-16	130.2200	132.9000	129.6950	130.7500	+0.654%	228,054	+25.790%
2026-04-15	128.0200	129.9100	126.0300	129.9000	+1.397%	133,242	+26.613%
2026-04-14	128.1400	128.5300	126.0650	128.1100	+0.534%	157,168	+28.382%
2026-04-13	126.6900	131.1700	122.8600	127.4300	+0.260%	254,671	+29.067%
2026-04-10	131.3500	131.3500	127.0300	127.1000	-2.516%	150,641	+29.402%
2026-04-09	126.7000	130.9600	126.7000	130.3800	+1.345%	110,428	+26.147%
2026-04-08	123.4000	130.9900	123.0700	128.6500	+5.192%	183,404	+27.843%
2026-04-07	120.1300	122.7300	119.4400	122.3000	+1.553%	159,886	+34.481%
2026-04-06	118.7600	120.6200	114.3200	120.4300	-0.116%	228,125	+36.569%
2026-04-02	122.4500	125.5400	119.5200	120.5700	-2.758%	227,314	+36.410%
2026-04-01	125.9700	126.1500	123.0900	123.9900	-0.193%	199,784	+32.648%
2026-03-31	126.1900	127.6900	122.1000	124.2300	-0.201%	172,292	+32.392%
2026-03-30	125.9200	127.1600	123.9100	124.4800	-0.224%	142,050	+32.126%
2026-03-27	125.5800	127.5800	124.2300	124.7600	-1.063%	118,634	+31.829%
2026-03-26	125.8600	127.6000	125.0300	126.1000	-0.143%	168,560	+30.428%
2026-03-25	122.7900	127.4000	122.3100	126.2800	+4.011%	129,402	+30.242%
2026-03-24	115.7200	124.2000	115.5800	121.4100	+2.690%	170,387	+35.467%
2026-03-23	118.6600	125.2000	117.9750	118.2300	+3.042%	186,837	+39.110%
2026-03-20	121.8100	122.0000	112.1800	114.7400	-5.228%	338,966	+43.341%
2026-03-19	118.3600	123.4550	117.0500	121.0700	+0.473%	202,701	+35.847%
2026-03-18	120.9000	122.3100	118.0900	120.5000	-0.149%	185,337	+36.490%
2026-03-17	117.3800	120.7000	116.7100	120.6800	+3.163%	192,021	+36.286%
2026-03-16	120.1500	120.5000	116.8500	116.9800	-1.241%	184,926	+40.597%
2026-03-13	123.0000	124.3100	117.9600	118.4500	-2.043%	220,349	+38.852%
2026-03-12	125.4900	127.1900	120.3550	120.9200	-4.937%	247,019	+36.016%
2026-03-11	128.3400	131.9950	125.4300	127.2000	-2.056%	159,890	+29.300%
2026-03-10	129.2000	134.8100	129.2000	129.8700	+0.247%	152,509	+26.642%
2026-03-09	126.4000	130.0700	124.3900	129.5500	0.000%	185,727	+26.955%
2026-03-06	130.6700	133.5450	128.8900	129.5500	-4.243%	148,296	+26.955%
2026-03-05	141.2700	143.9700	134.9450	135.2900	-4.328%	202,422	+21.568%
2026-03-04	143.2800	143.9000	140.4132	141.4100	-0.275%	102,045	+16.307%
2026-03-03	141.1900	143.7100	138.5000	141.8000	-2.723%	159,529	+15.987%
2026-03-02	144.8700	148.0350	143.3400	145.7700	-0.857%	194,282	+12.828%
2026-02-27	148.3200	148.7000	144.5400	147.0300	-0.743%	240,687	+11.862%
2026-02-26	150.0800	152.6550	143.7701	148.1300	-1.088%	277,404	+11.031%
2026-02-25	157.5800	161.5000	146.9100	149.7600	-5.401%	241,622	+9.822%
2026-02-24	170.9800	176.4000	157.7100	158.3100	-6.860%	384,396	+3.891%
2026-02-23	172.5600	173.2250	166.2950	169.9700	-2.562%	217,294	-3.236%
2026-02-20	173.9200	176.0400	170.0300	174.4400	+0.282%	83,293	-5.715%
2026-02-19	172.3100	175.5500	169.5500	173.9500	-0.287%	112,428	-5.450%
2026-02-18	182.0000	183.0050	173.7900	174.4500	-3.389%	126,887	-5.721%
2026-02-17	180.1000	181.5400	175.9000	180.5700	+0.686%	183,315	-8.916%
2026-02-13	176.8800	181.6900	176.6100	179.3400	+1.002%	177,502	-8.292%
2026-02-12	179.3600	182.5800	175.5750	177.5600	-0.118%	170,839	-7.372%
2026-02-11	177.1400	179.3900	175.0650	177.7700	+0.971%	131,935	-7.482%
2026-02-10	173.0100	177.1410	172.5800	176.0600	+2.977%	172,094	-6.583%
2026-02-09	169.1100	171.1700	168.5700	170.9700	+0.529%	122,105	-3.802%
2026-02-06	171.0000	175.0450	170.0000	170.0700	+0.076%	212,674	-3.293%
2026-02-05	169.4100	171.1200	164.4300	169.9400	-0.328%	154,610	-3.219%
2026-02-04	164.8000	174.6000	164.8000	170.5000	+4.942%	309,872	-3.537%
2026-02-03	157.3800	162.8300	157.3800	162.4700	+3.346%	152,847	+1.231%
2026-02-02	153.6500	157.5800	152.2400	157.2100	+2.257%	162,079	+4.618%
2026-01-30	153.3900	156.0499	151.6000	153.7400	-0.742%	140,872	+6.979%
2026-01-29	153.0500	155.2500	151.0000	154.8900	+2.400%	83,628	+6.185%
2026-01-28	151.9700	151.9700	149.0000	151.2600	+0.666%	75,905	+8.733%
2026-01-27	155.6200	155.6200	149.6600	150.2600	-3.227%	100,564	+9.457%
2026-01-26	155.7800	156.0600	152.5200	155.2700	-0.327%	117,302	+5.925%
2026-01-23	159.3900	159.3900	153.6550	155.7800	-2.880%	84,529	+5.578%
2026-01-22	160.0000	161.9500	158.5500	160.4000	+0.760%	67,479	+2.537%
2026-01-21	153.2800	160.8000	152.3350	159.1900	+5.964%	114,184	+3.317%
2026-01-20	154.8200	156.7350	149.9600	150.2300	-4.906%	120,309	+9.479%
2026-01-16	159.0700	159.5500	156.7850	157.9800	-1.754%	126,340	+4.108%
2026-01-15	158.9100	162.1000	157.1550	160.8000	+1.772%	110,913	+2.282%
2026-01-14	154.4500	158.3100	151.8650	158.0000	+2.858%	113,756	+4.095%
2026-01-13	152.8100	154.0800	150.9950	153.6100	+1.252%	140,653	+7.070%
2026-01-12	150.8500	153.3200	148.9800	151.7100	+0.404%	93,594	+8.411%
2026-01-09	149.3800	152.4099	148.0650	151.1000	+1.307%	125,930	+8.848%
2026-01-08	142.3900	149.2000	142.3900	149.1500	+3.433%	78,402	+10.272%
2026-01-07	146.4700	146.8700	141.7200	144.2000	-1.165%	90,452	+14.057%
2026-01-06	141.1000	146.0400	140.2200	145.9000	+2.928%	154,717	+12.728%
2026-01-05	138.0600	144.1400	138.0600	141.7500	+2.008%	145,943	+16.028%
2026-01-02	138.0400	139.8250	137.2700	138.9600	+1.202%	112,694	+18.358%
2025-12-31	139.1100	139.1100	136.3400	137.3100	-1.202%	101,258	+19.780%
2025-12-30	143.1400	143.4000	138.4500	138.9800	-3.116%	143,211	+18.341%
2025-12-29	144.2400	144.6550	142.8700	143.4500	-0.761%	118,987	+14.653%
2025-12-26	142.6700	145.3000	141.4500	144.5500	+1.133%	71,645	+13.781%
2025-12-24	143.9100	144.8712	141.5800	142.9300	-0.480%	109,538	+15.070%
2025-12-23	143.1200	146.0300	141.7300	143.6200	-0.014%	176,610	+14.517%
2025-12-22	145.5100	147.0300	143.0500	143.6400	-0.870%	144,975	+14.502%
2025-12-19	142.9300	144.9000	142.1550	144.9000	+0.716%	317,658	+13.506%
2025-12-18	140.5400	146.1600	138.6500	143.8700	+2.882%	189,480	+14.318%
2025-12-17	136.6900	141.8500	136.6900	139.8400	+1.768%	195,213	+17.613%
2025-12-16	139.2200	139.9000	136.3400	137.4100	-1.115%	104,503	+19.693%
2025-12-15	140.7900	141.8000	137.5900	138.9600	-0.022%	95,906	+18.358%
2025-12-12	143.9000	143.9000	137.4650	138.9900	-2.285%	138,087	+18.332%
2025-12-11	141.6600	143.5600	140.0800	142.2400	+1.426%	132,612	+15.629%
2025-12-10	133.3000	140.5800	133.3000	140.2400	+4.978%	166,995	+17.278%
2025-12-09	132.1600	135.6400	132.1600	133.5900	+0.861%	81,739	+23.116%
2025-12-08	134.4200	135.1959	132.4100	132.4500	-1.627%	95,099	+24.175%
2025-12-05	134.3400	137.0600	134.1000	134.6400	-0.686%	117,618	+22.155%
2025-12-04	135.7700	139.3000	133.6700	135.5700	-0.302%	83,221	+21.317%
2025-12-03	134.8600	137.5000	134.0600	135.9800	+0.830%	117,726	+20.952%
2025-12-02	137.2000	137.3500	133.4900	134.8600	-0.838%	112,803	+21.956%
2025-12-01	136.5100	138.9000	134.2500	136.0000	-1.342%	75,681	+20.934%
2025-11-28	136.9100	138.8200	136.4500	137.8500	-0.577%	50,500	+19.311%
2025-11-26	137.8700	141.9100	137.8700	138.6500	-0.452%	193,832	+18.622%
2025-11-25	137.6900	144.2100	136.7450	139.2800	+2.299%	113,025	+18.086%
2025-11-24	131.7900	136.9600	130.3500	136.1500	+2.399%	175,053	+20.801%
2025-11-21	125.8300	136.0235	125.4900	132.9600	+6.667%	177,024	+23.699%
2025-11-20	129.2100	130.5100	124.3550	124.6500	-2.350%	115,925	+31.945%
2025-11-19	126.9800	128.7350	126.6850	127.6500	+0.869%	156,882	+28.844%
2025-11-18	129.2200	129.3575	126.5500	126.5500	-1.747%	130,078	+29.964%
2025-11-17	132.8600	133.2466	128.3825	128.8000	-3.238%	115,342	+27.694%
2025-11-14	134.1200	135.9700	132.3900	133.1100	-1.691%	123,886	+23.559%
2025-11-13	135.6300	140.1100	134.7200	135.4000	-1.405%	112,215	+21.470%
2025-11-12	142.4500	143.6200	136.4550	137.3300	-3.729%	193,420	+19.763%
2025-11-11	140.8400	143.1500	139.0300	142.6500	+1.929%	141,357	+15.296%
2025-11-10	138.1800	140.8900	137.0200	139.9500	+1.509%	160,164	+17.521%
2025-11-07	132.4300	138.0400	130.3850	137.8700	+4.487%	154,856	+19.294%
2025-11-06	135.3300	136.6900	131.6900	131.9500	-2.027%	140,275	+24.646%
2025-11-05	130.9800	134.8900	128.7300	134.6800	+3.568%	151,064	+22.119%
2025-11-04	131.2900	135.1500	128.2200	130.0400	-2.299%	160,792	+26.476%
2025-11-03	136.9200	138.4950	131.4350	133.1000	-4.169%	205,648	+23.569%
2025-10-31	131.2500	143.2500	129.2650	138.8900	+10.458%	251,494	+18.417%
2025-10-30	128.9700	130.3500	125.3000	125.7400	-3.625%	199,997	+30.802%
2025-10-29	133.1800	134.6800	128.9850	130.4700	-1.791%	136,068	+26.060%
2025-10-28	132.1700	133.4600	131.0600	132.8500	-0.225%	108,610	+23.801%
2025-10-27	133.7900	135.0100	131.6700	133.1500	-0.441%	94,141	+23.522%
2025-10-24	135.9600	136.3600	133.3910	133.7400	-0.668%	98,871	+22.977%
2025-10-23	134.3100	136.1750	133.4700	134.6400	+1.089%	127,976	+22.155%
2025-10-22	131.8400	133.5300	131.0950	133.1900	-0.165%	73,854	+23.485%
2025-10-21	131.5100	134.3734	130.9700	133.4100	+0.900%	67,752	+23.282%
2025-10-20	131.5100	132.2300	130.9400	132.2200	+1.302%	60,647	+24.391%
2025-10-17	130.1800	132.3200	129.4800	130.5200	-0.351%	85,551	+26.011%
2025-10-16	133.0100	134.6500	129.2350	130.9800	-1.125%	81,843	+25.569%
2025-10-15	131.9900	133.3800	131.6900	132.4700	+0.845%	104,542	+24.156%
2025-10-14	126.8600	132.5900	126.8600	131.3600	+1.428%	72,611	+25.206%
2025-10-13	127.8800	129.7200	127.3350	129.5100	+3.056%	67,857	+26.994%
2025-10-10	128.7200	129.7100	125.1900	125.6700	-1.889%	93,504	+30.875%
2025-10-09	131.4500	131.4500	125.9500	128.0900	-2.918%	69,079	+28.402%
2025-10-08	129.2800	132.1200	128.6900	131.9400	+2.637%	91,321	+24.655%
2025-10-07	131.9800	132.9000	128.3000	128.5500	-2.658%	123,528	+27.942%
2025-10-06	134.2700	134.7500	131.7100	132.0600	-1.477%	106,542	+24.542%
2025-10-03	134.0200	136.4000	132.5900	134.0400	+1.094%	112,988	+22.702%
2025-10-02	131.4100	134.0300	130.8300	132.5900	+0.174%	129,761	+24.044%
2025-10-01	131.5400	132.7150	130.4200	132.3600	+0.463%	96,809	+24.260%
2025-09-30	131.9700	132.1550	130.1000	131.7500	-0.008%	101,703	+24.835%
2025-09-29	133.5700	133.5700	130.0544	131.7600	-1.140%	78,231	+24.825%
2025-09-26	129.0800	133.8950	129.0000	133.2800	+3.118%	123,572	+23.402%
2025-09-25	131.7500	131.9500	129.0800	129.2500	-2.914%	96,365	+27.250%
2025-09-24	135.7800	135.7800	132.8400	133.1300	-1.647%	75,340	+23.541%
2025-09-23	138.9800	140.1950	134.2600	135.3600	-2.034%	95,108	+21.506%
2025-09-22	138.4600	139.1400	137.3111	138.1700	-0.490%	67,073	+19.035%
2025-09-19	143.0600	143.0600	138.5600	138.8500	-2.936%	183,039	+18.452%
2025-09-18	141.9300	144.3600	140.7700	143.0500	+2.230%	90,305	+14.974%
2025-09-17	139.5000	144.1100	138.2750	139.9300	-0.207%	141,696	+17.537%
2025-09-16	140.3000	140.5400	138.3500	140.2200	+0.129%	113,249	+17.294%
2025-09-15	142.3300	142.3300	140.0000	140.0400	-1.081%	90,430	+17.445%
2025-09-12	141.8500	142.0200	139.3550	141.5700	-0.429%	93,265	+16.176%
2025-09-11	136.9500	142.9900	136.9500	142.1800	+2.148%	152,803	+15.677%
2025-09-10	141.1200	141.3600	137.7800	139.1900	-0.982%	139,010	+18.162%
2025-09-09	144.0600	144.0600	139.6101	140.5700	-2.314%	122,587	+17.002%
2025-09-08	144.0500	144.5900	141.0800	143.9000	-0.374%	138,925	+14.295%
2025-09-05	141.8600	145.6900	140.8400	144.4400	+2.345%	147,071	+13.867%
2025-09-04	135.9600	141.2600	134.7000	141.1300	+4.797%	141,087	+16.538%
2025-09-03	139.9700	141.4900	132.2100	134.6700	-4.604%	248,969	+22.128%
2025-09-02	143.3900	143.3900	140.6800	141.1700	-2.688%	138,418	+16.505%
2025-08-29	146.0900	146.5900	143.8300	145.0700	-0.200%	219,581	+13.373%
2025-08-28	145.8800	146.1175	142.9300	145.3600	+0.394%	91,972	+13.147%
2025-08-27	143.4900	145.3900	141.5000	144.7900	+0.611%	128,880	+13.592%
2025-08-26	144.9500	148.8000	142.9700	143.9100	-0.635%	252,934	+14.287%
2025-08-25	144.3800	145.3700	143.2536	144.8300	+0.076%	127,715	+13.561%
2025-08-22	138.1400	145.9000	136.3250	144.7200	+5.704%	189,572	+13.647%
2025-08-21	135.4600	137.2350	134.7200	136.9100	-0.051%	54,485	+20.130%
2025-08-20	136.5800	137.6800	135.1822	136.9800	-0.588%	81,614	+20.069%
2025-08-19	137.8800	138.2650	135.3701	137.7900	+0.783%	68,171	+19.363%
2025-08-18	135.9500	137.9600	135.7700	136.7200	+0.975%	53,104	+20.297%
2025-08-15	136.9800	136.9800	134.7900	135.4000	-0.595%	82,765	+21.470%
2025-08-14	136.1700	137.0600	135.1401	136.2100	-1.411%	132,523	+20.747%
2025-08-13	135.0000	138.5450	134.1000	138.1600	+4.477%	126,813	+19.043%
2025-08-12	127.3400	132.8350	126.8300	132.2400	+4.101%	182,438	+24.372%
2025-08-11	127.4800	129.4700	125.7800	127.0300	+0.150%	192,103	+29.473%
2025-08-08	125.8500	128.8700	124.7600	126.8400	+0.404%	147,676	+29.667%
2025-08-07	126.5200	127.5200	124.6650	126.3300	+1.307%	191,635	+30.191%
2025-08-06	125.3600	126.9850	123.5000	124.7000	-1.032%	240,047	+31.893%
2025-08-05	123.5100	126.7300	122.4300	126.0000	+3.000%	202,908	+30.532%
2025-08-04	117.9600	123.4550	117.5700	122.3300	+3.749%	197,625	+34.448%
2025-08-01	113.1600	122.3200	111.4224	117.9100	+3.050%	376,891	+39.488%
2025-07-31	113.2500	115.8700	112.7100	114.4200	-0.253%	176,035	+43.742%
2025-07-30	118.6300	118.6300	113.9400	114.7100	-3.255%	188,238	+43.379%
2025-07-29	120.2100	120.9200	117.0600	118.5700	-0.670%	189,961	+38.711%
2025-07-28	121.7000	121.7000	118.7800	119.3700	-2.236%	115,519	+37.782%
2025-07-25	122.4600	122.7600	119.3000	122.1000	+0.834%	98,393	+34.701%
2025-07-24	123.8500	124.3700	120.2600	121.0900	-3.552%	109,357	+35.825%
2025-07-23	123.2300	125.7200	122.7800	125.5500	+3.113%	96,202	+31.000%
2025-07-22	118.1600	122.9900	117.9500	121.7600	+3.502%	140,904	+35.077%
2025-07-21	120.1600	120.9000	117.3800	117.6400	-1.218%	84,641	+39.808%
2025-07-18	123.1900	123.6100	118.2550	119.0900	-2.169%	148,773	+38.106%
2025-07-17	117.5400	122.9000	117.0750	121.7300	+3.768%	201,903	+35.110%
2025-07-16	119.4200	121.2900	116.7200	117.3100	-1.750%	316,790	+40.201%
2025-07-15	126.5200	127.4800	119.4000	119.4000	-5.516%	319,085	+37.747%
2025-07-14	129.9400	129.9900	125.3800	126.3700	-2.822%	280,473	+30.150%
2025-07-11	128.5500	130.2900	127.7000	130.0400	-0.718%	173,598	+26.476%
2025-07-10	128.6300	132.2300	127.8000	130.9800	+2.145%	189,083	+25.569%
2025-07-09	127.2100	128.7750	124.9300	128.2300	+1.713%	178,895	+28.262%
2025-07-08	124.8800	129.3600	123.0800	126.0700	+2.321%	251,370	+30.459%
2025-07-07	122.0000	124.0800	121.1400	123.2100	-0.845%	265,388	+33.488%
2025-07-03	124.2100	124.9600	122.2400	124.2600	+0.770%	101,244	+32.360%
2025-07-02	119.8900	124.0400	118.9650	123.3100	+3.631%	438,884	+33.379%
2025-07-01	111.6900	122.7100	111.6900	118.9900	+6.298%	235,177	+38.222%
2025-06-30	115.0000	115.5950	111.8600	111.9400	-2.788%	136,300	+46.927%
2025-06-27	116.4600	117.5600	114.2900	115.1500	-0.639%	548,319	+42.831%
2025-06-26	115.4500	117.6300	114.8700	115.8900	+1.400%	144,723	+41.919%
2025-06-25	116.3300	116.3300	113.4625	114.2900	-1.347%	131,702	+43.906%
2025-06-24	115.6600	116.7650	114.8300	115.8500	+1.197%	158,953	+41.968%
2025-06-23	111.5000	114.7300	111.3150	114.4800	+1.832%	114,856	+43.667%
2025-06-20	114.6500	115.1500	112.0900	112.4200	-1.282%	200,927	+46.300%
2025-06-18	113.1800	116.2200	113.1800	113.8800	+0.114%	167,800	+44.424%
2025-06-17	115.6000	116.0548	113.6800	113.7500	-2.184%	136,142	+44.589%
2025-06-16	116.3400	116.8650	114.0500	116.2900	+1.166%	166,302	+41.431%
2025-06-13	117.5000	119.2850	114.2300	114.9500	-3.743%	151,557	+43.080%
2025-06-12	118.4400	121.3100	117.5000	119.4200	-0.558%	175,601	+37.724%
2025-06-11	120.4700	122.7899	118.6400	120.0900	-0.241%	236,447	+36.956%
2025-06-10	120.9500	124.0000	119.6800	120.3800	+0.166%	244,139	+36.626%
2025-06-09	114.2000	121.7000	114.2000	120.1800	+9.603%	300,766	+36.853%
2025-06-06	108.8800	110.6100	108.4900	109.6500	+2.553%	128,051	+49.995%
2025-06-05	108.0800	108.8200	105.5000	106.9200	-0.752%	94,730	+53.825%
2025-06-04	106.7100	108.8350	106.7100	107.7300	-0.093%	102,317	+52.669%
2025-06-03	104.8000	108.0600	104.1250	107.8300	+3.583%	185,666	+52.527%
2025-06-02	108.0500	108.7700	103.3600	104.1000	-4.002%	166,642	+57.992%
2025-05-30	108.9000	109.1900	107.6260	108.4400	-0.732%	172,876	+51.669%
2025-05-29	110.4800	111.1400	108.3685	109.2400	-0.365%	155,577	+50.558%
2025-05-28	111.8400	112.2900	109.3700	109.6400	-1.914%	228,529	+50.009%
2025-05-27	108.4500	111.8600	108.2701	111.7800	+4.977%	205,139	+47.137%
2025-05-23	104.0500	107.7200	104.0500	106.4800	-0.131%	227,461	+54.461%
2025-05-22	103.5000	107.0600	103.4000	106.6200	+2.381%	231,992	+54.258%
2025-05-21	105.6500	107.1500	103.8800	104.1400	-2.909%	204,826	+57.932%
2025-05-20	105.9300	108.0300	104.6950	107.2600	+1.332%	187,268	+53.338%
2025-05-19	105.2400	107.0400	104.2400	105.8500	-0.945%	102,858	+55.380%
2025-05-16	106.0600	107.4917	105.2250	106.8600	+0.593%	111,499	+53.912%
2025-05-15	106.6700	108.0830	105.6000	106.2300	-1.154%	102,155	+54.824%
2025-05-14	109.2600	109.2600	106.9338	107.4700	-1.988%	127,115	+53.038%
2025-05-13	109.6000	110.9950	109.0250	109.6500	+0.036%	113,752	+49.995%
2025-05-12	110.3500	111.9100	107.9600	109.6100	+6.006%	139,652	+50.050%
2025-05-09	104.1200	105.6300	102.4500	103.4000	-1.062%	101,981	+59.062%
2025-05-08	100.7500	105.3100	100.3400	104.5100	+4.615%	128,110	+57.373%
2025-05-07	100.0000	101.0900	99.1800	99.9000	+0.251%	125,401	+64.635%
2025-05-06	99.2100	100.9500	99.2000	99.6500	-0.220%	112,137	+65.048%
2025-05-05	101.7900	102.3000	99.4800	99.8700	-3.470%	147,870	+64.684%
2025-05-02	104.8600	107.0000	99.2411	103.4600	-2.405%	206,648	+58.970%
2025-05-01	105.7000	106.3300	104.0100	106.0100	+0.066%	154,750	+55.146%
2025-04-30	104.5500	106.3000	100.5873	105.9400	-0.038%	112,803	+55.248%
2025-04-29	104.6100	108.1100	103.7400	105.9800	+0.780%	174,614	+55.190%
2025-04-28	104.6800	107.2242	103.6500	105.1600	+0.076%	111,656	+56.400%
2025-04-25	102.6400	105.3500	102.0450	105.0800	-0.540%	138,048	+56.519%
2025-04-24	103.8200	105.9900	103.4500	105.6500	+2.434%	153,502	+55.674%
2025-04-23	107.0000	109.2600	102.0800	103.1400	-0.492%	214,856	+59.463%
2025-04-22	102.0000	104.1800	100.5000	103.6500	+3.001%	177,988	+58.678%
2025-04-21	100.1200	101.0199	98.2550	100.6300	-0.955%	123,150	+63.440%
2025-04-17	100.9600	102.7200	100.9600	101.6000	+0.684%	130,581	+61.880%
2025-04-16	102.1600	102.4600	98.9000	100.9100	-1.848%	138,620	+62.987%
2025-04-15	103.2000	103.7200	101.2200	102.8100	-1.287%	144,594	+59.975%
2025-04-14	107.2200	107.2200	101.6800	104.1500	-1.634%	246,027	+57.916%
2025-04-11	102.9600	106.3900	101.1950	105.8800	+1.847%	233,624	+55.336%
2025-04-10	108.3100	109.8830	99.4600	103.9600	-6.528%	241,011	+58.205%
2025-04-09	96.1700	112.1450	96.1700	111.2200	+14.353%	354,186	+47.878%
2025-04-08	104.4600	104.9900	95.9100	97.2600	-4.553%	267,479	+69.103%
2025-04-07	101.2700	110.7050	98.8500	101.9000	-3.777%	316,972	+61.403%
2025-04-04	107.9200	108.9263	104.2500	105.9000	-5.294%	333,727	+55.307%
2025-04-03	120.0400	120.0400	111.5700	111.8200	-10.084%	211,185	+47.085%
2025-04-02	121.4400	124.5000	119.5700	124.3600	+0.558%	129,654	+32.253%
2025-04-01	123.2900	124.6300	120.6250	123.6700	+0.049%	151,204	+32.991%
2025-03-31	124.0300	124.9500	122.0200	123.6100	-1.506%	183,422	+33.056%
2025-03-28	129.7900	130.7100	124.0000	125.5000	-3.305%	100,167	+31.052%
2025-03-27	131.9100	132.1800	128.0101	129.7900	-1.622%	132,603	+26.720%
2025-03-26	131.5600	133.1700	130.3350	131.9300	-0.030%	112,141	+24.665%
2025-03-25	132.0000	133.5200	129.7100	131.9700	+0.579%	180,143	+24.627%
2025-03-24	131.3700	131.8400	129.3195	131.2100	+1.493%	158,248	+25.349%
2025-03-21	127.4300	129.8300	125.5000	129.2800	-0.108%	282,315	+27.220%
2025-03-20	128.3300	130.3990	128.3250	129.4200	-0.507%	112,924	+27.082%
2025-03-19	129.9300	131.4900	127.4800	130.0800	+0.347%	155,827	+26.438%
2025-03-18	127.1500	130.6050	126.2250	129.6300	+2.337%	185,301	+26.876%
2025-03-17	127.5100	129.6800	125.8000	126.6700	-1.401%	285,340	+29.841%
2025-03-14	132.4600	133.2700	128.2595	128.4700	-1.465%	158,196	+28.022%
2025-03-13	130.1800	132.0300	128.0230	130.3800	+0.115%	114,769	+26.147%
2025-03-12	132.9400	134.0150	129.9300	130.2300	-2.178%	134,877	+26.292%
2025-03-11	137.4000	137.4900	132.4100	133.1300	-2.060%	139,504	+23.541%
2025-03-10	138.1500	142.5200	135.7800	135.9300	-2.145%	120,462	+20.996%
2025-03-07	140.0200	141.9550	137.7200	138.9100	-0.941%	90,828	+18.400%
2025-03-06	136.9300	141.0600	136.6450	140.2300	+2.104%	96,502	+17.286%

document.getElementById("lLnnQ9").onerror = function(){this.style.display='none';}; .dark-mode .P5FrXY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5FrXY{ color: #333333; background-color: white; border: 2px solid #333333; }KWRQuaker Houghtonstock NYSE

KWR
Quaker Houghton
stock NYSE