Quaker Chemical Corporation Historical Stock Prices

KWR 
$91.42
*  
0.26
0.29%
Get KWR Alerts
*Delayed - data as of Aug. 4, 2015  -  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 04-MAY-2015 TO 04-AUG-2015

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.
16:00  90.61  92.97  90.23  91.42 85,201
08/04/2015 90.23 92.97 90.23 91.42 84,601
08/03/2015 92.62 93.52 90.26 91.16 98,749
07/31/2015 86.39 95.74 84.8201 92.7 359,676
07/30/2015 79.89 80.89 79.18 80.17 123,127
07/29/2015 81.21 81.61 79.58 79.93 116,672
07/28/2015 80.22 81.99 79.13 81.51 85,908
07/27/2015 80.51 80.66 79.25 79.98 61,642
07/24/2015 81.69 81.78 80.52 80.84 73,520
07/23/2015 81.35 82.91 81.35 81.79 65,884
07/22/2015 81.29 82.1963 80.18 81.29 80,468
07/21/2015 81.85 83.13 81.05 81.31 65,404
07/20/2015 81.035 82.65 80.2 81.84 91,840
07/17/2015 82.93 82.94 78.13 81.63 186,721
07/16/2015 85.36 85.7427 82.315 82.78 99,768
07/15/2015 85.12 86.42 84.61 85.07 70,389
07/14/2015 84.76 85.9 84.76 85.77 32,466
07/13/2015 84.2 85.16 83.83 84.97 37,934
07/10/2015 83.35 84.41 83 83.98 41,425
07/09/2015 83.77 83.99 81.2201 82.31 76,513
07/08/2015 83.84 84.43 82.54 82.99 54,180
07/07/2015 85.36 85.36 83.08 84.61 35,207
07/06/2015 85.37 86.47 84.51 85.42 79,638
07/02/2015 88.32 88.32 84.68 85.7 39,173
07/01/2015 89.36 90.14 87.29 88.01 51,885
06/30/2015 90.23 90.23 88.2499 88.84 91,091
06/29/2015 89.49 90.59 88.87 89.4 121,825
06/26/2015 89.9 90.69 89.02 90.04 115,859
06/25/2015 89.11 90.35 88.51 89.58 55,868
06/24/2015 88.9 89.25 88.01 88.67 42,801
06/23/2015 88.29 89.2 88.18 89.05 40,999
06/22/2015 88.47 89.18 86.81 88.91 65,337
06/19/2015 87.8 89.07 87.52 88.16 47,008
06/18/2015 87.31 88.37 87.2748 87.99 59,266
06/17/2015 87.39 87.76 86.49 86.78 26,222
06/16/2015 85.93 87.5 85.36 86.86 34,889
06/15/2015 86.51 86.74 84.86 86.44 23,000
06/12/2015 86.4 87.5 86.4 86.88 37,859
06/11/2015 86.7 87 86.01 86.91 28,938
06/10/2015 84.94 87.07 84.94 86.84 87,274
06/09/2015 85.31 85.31 83.48 84.41 48,168
06/08/2015 84.75 85.35 83.95 84.5 38,194
06/05/2015 84.48 85.94 83.13 85.27 57,221
06/04/2015 85.7 86.03 84.44 84.85 25,118
06/03/2015 85.79 86.96 85.79 86.42 22,027
06/02/2015 84.96 86.61 84.74 85.78 23,180
06/01/2015 86.15 86.16 84.04 85.8 37,300
05/29/2015 84.91 85.92 84.225 85.38 37,228
05/28/2015 84.64 85.52 84.31 85.4 22,097
05/27/2015 83.67 85.62 83.67 85.28 32,048
05/26/2015 84.96 84.96 82.83 83.88 32,228
05/22/2015 86.72 86.72 84.9 85.22 26,079
05/21/2015 86.9 87.03 85.69 86.72 23,014
05/20/2015 86.54 86.6 85.756 86.15 23,318
05/19/2015 86.73 86.96 85.9 86.69 29,488
05/18/2015 86.18 87.34 84.47 87.07 35,339
05/15/2015 86.53 87.37 85.99 86.61 44,685
05/14/2015 84.14 87.09 84.14 86.67 65,811
05/13/2015 83.98 84.91 83.31 84.34 40,030
05/12/2015 84.04 84.62 82.8 83.53 34,533
05/11/2015 84.05 85 83.28 84.24 40,783
05/08/2015 84.67 84.9 82.99 83.73 53,772
05/07/2015 83.9 84.79 82.95 83.77 40,908
05/06/2015 81.37 85.17 81.351 83.82 89,112
05/05/2015 81.45 82.32 80.69 81.74 62,830
05/04/2015 82.9 83.16 81.38 81.45 79,891
*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?