Historical Stock Prices

KWR 
$89.06
*  
0.49
0.55%
Get KWR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading KWR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 89.66 90.63 88.88 89.06 37,070
04/28/2016 89.2 90.74 88.53 89.55 131,212
04/27/2016 90.39 91.43 89.73 90.34 25,542
04/26/2016 89.06 90.91 89.0315 90.78 30,448
04/25/2016 89.598 90.1199 88.38 88.76 46,756
04/22/2016 88.69 90.71 88.69 90.54 81,798
04/21/2016 89.81 89.86 88.31 88.36 37,056
04/20/2016 89.35 89.93 88.14 89.87 43,747
04/19/2016 89.08 89.72 88.99 89.61 22,883
04/18/2016 86.8 88.9 86.23 88.63 51,025
04/15/2016 86.03 86.96 85.959 86.77 26,248
04/14/2016 85.89 86.23 85.17 86.17 30,459
04/13/2016 85.2 86 84.91 85.64 50,859
04/12/2016 84.83 85.67 83.67 84.87 60,127
04/11/2016 84.28 84.89 83.37 84 28,836
04/08/2016 83.62 84.71 83.19 84.01 25,735
04/07/2016 84.22 84.35 82.69 83.14 37,960
04/06/2016 83.72 84.81 83.07 84.62 66,872
04/05/2016 83.85 84.85 82.96 83.52 46,022
04/04/2016 84.16 85.51 83.9 84.8 59,911
04/01/2016 84.3 84.6 83.7401 84.44 32,432
03/31/2016 85.4 85.88 84.77 84.86 68,909
03/30/2016 86.1 86.41 84.945 85.58 34,172
03/29/2016 83.37 85.7 83.15 85.53 46,746
03/28/2016 83.23 84.21 83 83.82 49,606
03/24/2016 82.17 83.39 82.02 83.23 62,093
03/23/2016 84.51 84.51 82.92 82.95 47,762
03/22/2016 84.22 86.12 83.45 84.87 58,874
03/21/2016 85.1 85.37 84.035 84.88 49,727
03/18/2016 85.5 86.92 85.28 85.3 98,332
03/17/2016 82.97 85.3 82.8 84.98 44,734
03/16/2016 81.36 83.14 80.79 82.9 43,561
03/15/2016 81.42 82.53 80.63 81.52 50,715
03/14/2016 82.23 82.72 81.13 82.15 36,428
03/11/2016 82.6 83.35 81.45 82.28 88,708
03/10/2016 81.98 82.35 81.005 81.93 55,831
03/09/2016 82.05 82.94 81.43 81.64 58,242
03/08/2016 82.39 83.14 81.32 81.78 47,276
03/07/2016 81.74 83.442 81.74 83.05 65,679
03/04/2016 81.1 82.45 80.75 81.75 38,644
03/03/2016 81.38 81.57 80.82 81.31 67,843
03/02/2016 79.94 81.22 79.18 81.18 58,934
03/01/2016 78.64 80.52 78.13 80.37 63,091
02/29/2016 77.03 79.31 77.03 77.81 54,096
02/26/2016 76.89 77.402 75.61 77.11 43,728
02/25/2016 72.79 74.43 71.87 74.13 40,006
02/24/2016 71.92 72.77 71.55 72.69 73,987
02/23/2016 72.46 73.32 71.84 72.12 54,364
02/22/2016 73.5 74.1 72.69 72.94 52,844
02/19/2016 73.4 73.73 72.89 73 68,530
02/18/2016 72.95 74.3 72.795 73.47 36,307
02/17/2016 71.82 73.18 71.82 73.01 43,987
02/16/2016 72.81 72.81 69.99 71.55 150,777
02/12/2016 73.33 73.8 72.59 73.29 44,866
02/11/2016 72.27 73.7 72.19 72.99 31,361
02/10/2016 74.73 75.81 73.37 73.59 33,515
02/09/2016 73.27 74.98 73.03 74.13 46,255
02/08/2016 71.55 74.37 71.4 73.91 43,191
02/05/2016 73.57 74.03 71.92 71.98 38,204
02/04/2016 73.23 74.76 73.23 74.05 32,569
02/03/2016 72.89 73.64 70.94 73.25 29,919
02/02/2016 72.85 72.94 71.72 72.1 26,941
02/01/2016 74.35 74.81 73.62 73.64 61,284
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?