Quaker Houghton Common Stock (KWR)

167.50
+2.61 (1.58%)
NYSE· Last Trade: Aug 19th, 1:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quaker Houghton Common Stock (KWR)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/2026168.93171.16163.67164.89158,239164.89
8/17/2026169.20171.00167.01169.96171,242169.96
8/14/2026169.98172.60167.82170.72134,653170.72
8/13/2026170.12172.43169.54171.43171,402171.43
8/12/2026172.83174.50168.39168.88222,750168.88
8/11/2026173.52175.14170.66170.90193,498170.90
8/10/2026168.17172.13167.73171.87134,093171.87
8/07/2026167.62173.30167.62169.95167,681169.95
8/06/2026171.67173.34166.82167.31151,121167.31
8/05/2026172.54174.82170.72171.02119,738171.02
8/04/2026169.45175.06156.34173.26170,128173.26
8/03/2026165.00173.76165.00167.81155,420167.81
7/31/2026158.53167.63158.53160.52279,239160.52
7/30/2026152.63159.95148.59154.92243,141154.92
7/29/2026153.36153.36146.46148.79133,756148.79
7/28/2026153.83157.55153.08153.99103,075153.99
7/27/2026153.70154.70149.45151.60123,118151.60
7/24/2026149.93152.18149.20151.43121,770151.43
7/23/2026148.94151.70147.70148.82150,853148.82
7/22/2026151.35154.40148.76152.19133,594152.19
7/21/2026148.15151.14147.00150.9285,351150.92
7/20/2026151.02151.02137.18148.04106,615148.04
7/17/2026152.17153.81149.96150.61103,581150.61
7/16/2026152.02155.88151.95154.76112,433154.25
7/15/2026150.59152.46149.49151.9989,962151.49
7/14/2026149.21150.33147.65149.9684,691149.47
7/13/2026148.70150.46147.02147.98113,883147.49
7/10/2026145.93152.11145.93148.17174,747147.68
7/09/2026148.73150.65146.54147.29161,550146.81
7/08/2026154.82154.82144.57147.52192,365147.04
7/07/2026158.38159.36152.88153.41235,538152.91
7/06/2026160.79161.96157.34159.43179,381158.91
7/02/2026162.11163.47159.09161.16139,978160.63
7/01/2026158.00162.50156.20161.25153,028160.72
6/30/2026158.08162.20157.00158.87204,652158.35
6/29/2026159.62159.62152.41156.68182,794156.17
6/26/2026155.70160.73152.74160.63683,854160.10
6/25/2026153.70156.70153.54156.59105,677156.08
6/24/2026146.19154.10146.19153.66214,149153.16
6/23/2026148.76151.87146.35146.51120,763146.03
6/22/2026149.15151.13148.48150.24118,437149.75
6/18/2026149.32151.38148.22150.18200,756149.69
6/17/2026149.44150.33146.77148.11157,603147.62
6/16/2026147.27150.29147.27148.89136,960148.40
6/15/2026146.52149.72143.35147.27103,294146.79
6/12/2026145.60146.54143.28144.46187,753143.99
6/11/2026139.12143.52138.22143.47119,176143.00
6/10/2026143.99144.94136.35136.68179,660136.23
6/09/2026145.80147.12140.20142.94195,357142.47
6/08/2026142.70144.58141.71143.21139,664142.74
6/05/2026140.00143.13139.71140.69142,116140.23
6/04/2026141.98143.94138.51140.69158,321140.23
6/03/2026144.24145.91141.67142.14140,187141.67
6/02/2026142.26145.29142.23144.2491,854143.77
6/01/2026144.19145.35138.36142.51117,757142.04
5/29/2026144.96148.89142.74143.53185,567143.06
5/28/2026146.19148.63142.86146.94126,673146.46
5/27/2026148.28149.11146.07147.2788,274146.79
5/26/2026143.65148.16143.65146.09165,269145.61
5/22/2026137.83142.49137.83141.84117,870141.37
5/21/2026139.14141.50136.59139.13158,307138.67
5/20/2026134.69140.38134.00140.30138,493139.84
5/19/2026134.63135.68130.36134.02170,060133.58