Quaker Chemical Corporation Historical Stock Prices

KWR 
$86.82
*  
1.57
1.84%
Get KWR Alerts
*Delayed - data as of Apr. 20, 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: 1 Year, From 20-APR-2014 TO 20-APR-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  86.03  87.89  85.54  86.82 113,861
04/20/2015 85.54 87.89 85.54 86.82 113,861
04/17/2015 85.65 85.92 85.14 85.25 38,387
04/16/2015 86.92 88.43 86.0001 86.6 63,184
04/15/2015 85.92 88.39 85.73 87.03 64,521
04/14/2015 85.82 86.37 85.28 86.05 37,125
04/13/2015 85.83 86.8 85.81 86.12 53,050
04/10/2015 86.75 86.75 85.335 85.97 52,349
04/09/2015 85.64 86.44 84.64 86.21 23,715
04/08/2015 86.21 86.815 85.22 85.78 62,973
04/07/2015 86.49 87.33 86.26 86.48 50,954
04/06/2015 85.95 87.6 85.1201 86.9 53,846
04/02/2015 86.12 86.99 85.8425 86.26 34,476
04/01/2015 85.09 85.9 83.54 85.73 31,581
03/31/2015 83.815 86.07 83.4 85.64 69,541
03/30/2015 81.35 84.4 81.115 83.93 156,783
03/27/2015 82.13 82.91 80.37 80.94 151,725
03/26/2015 82.7 83.91 81.55 81.88 121,302
03/25/2015 85.17 85.17 82.67 82.95 58,454
03/24/2015 85.09 85.33 84.4 84.64 63,023
03/23/2015 84.61 85.6107 84.61 84.8 96,644
03/20/2015 85.6 86.0975 84.77 85.11 103,637
03/19/2015 85.47 86.11 85.1 85.7 68,119
03/18/2015 85.52 86.85 84.5 85.92 72,527
03/17/2015 85.13 85.74 84.49 85.45 68,605
03/16/2015 84.25 85.49 83.62 85.03 72,835
03/13/2015 83.56 84.42 82.7 84.09 94,683
03/12/2015 80.88 84.38 80.2875 83.93 115,677
03/11/2015 79.95 81.2265 79.48 80.28 55,352
03/10/2015 80.12 80.29 79.545 79.98 64,673
03/09/2015 80.66 81.74 80.3 81.05 63,788
03/06/2015 81.5 82.24 80 80.24 96,284
03/05/2015 83.116 83.116 80.54 82.3 68,416
03/04/2015 81.58 83.092 80.29 81.5 48,899
03/03/2015 82.16 82.4599 80.9 81.88 61,615
03/02/2015 81.71 82.95 80.784 82.66 59,444
02/27/2015 86 86.99 80.7 81.18 146,022
02/26/2015 86.85 88.65 86.48 87.96 51,594
02/25/2015 87.36 88.4 86.3401 87.3 31,806
02/24/2015 87.71 88.94 87.25 87.66 41,748
02/23/2015 86.28 87.46 85.56 87.38 35,143
02/20/2015 86.59 87.34 85.03 86.81 59,463
02/19/2015 87.12 88.42 86.79 87.18 33,918
02/18/2015 86.54 87.15 86.21 87.07 35,778
02/17/2015 86.7 87.04 85.53 86.28 47,205
02/13/2015 85.12 86.92 84.73 86.4 60,768
02/12/2015 84.95 85.9 84.0901 85.2 31,728
02/11/2015 84.57 84.96 83.69 84.09 53,135
02/10/2015 85.1 85.97 82.5 84.26 95,402
02/09/2015 84.09 85.7 84.02 84.25 62,909
02/06/2015 84.68 85.22 84.04 84.78 49,234
02/05/2015 83.75 85.36 82.32 84.42 80,997
02/04/2015 82.76 83.6 82.47 83.27 56,952
02/03/2015 80.82 84.36 80.82 83.6 62,130
02/02/2015 78.92 81.04 78.0345 80.51 32,728
01/30/2015 80.2 80.62 78.41 78.92 61,000
01/29/2015 78.91 81.14 78.3 80.51 46,798
01/28/2015 80.96 82.14 78.34 79.06 43,839
01/27/2015 81.07 81.55 79.67 80.6 45,787
01/26/2015 80.76 81.9 79.66 81.52 55,053
01/23/2015 82.78 82.86 80.47 80.59 50,870
01/22/2015 80.37 82.72 79.2 82.51 78,072
01/21/2015 80.06 80.59 79.24 79.77 46,606
01/20/2015 81 81 78.9135 80.09 69,633
01/16/2015 79.2 81.3447 79.2 80.94 68,201
01/15/2015 83.03 83.03 79.38 79.7 101,933
01/14/2015 82.84 83.68 82.39 83.28 45,673
01/13/2015 83.71 84.73 82.695 83.69 49,115
01/12/2015 83.34 84.235 82.0484 83.44 165,732
01/09/2015 85.33 85.4 83.58 83.72 80,390
01/08/2015 86.81 88.44 85.3021 85.71 114,951
01/07/2015 87 87 84.99 86.61 53,314
01/06/2015 86.93 88.315 85.55 85.98 86,595
01/05/2015 89.7 91.22 88.01 88.45 58,179
01/02/2015 92.72 92.72 88.66 90.03 41,648
12/31/2014 91.49 93.56 90.97 92.04 74,861
12/30/2014 90.9 91.4 90.34 90.92 36,671
12/29/2014 92 92.71 89.91 91.11 82,044
12/26/2014 92.43 93.18 91.6 92.67 23,477
12/24/2014 91.99 92.65 91.065 92 21,455
12/23/2014 92.41 92.4499 90.11 91.28 42,004
12/22/2014 91.12 91.69 89.8 91.56 55,649
12/19/2014 88.8 90.84 88.28 90.75 148,758
12/18/2014 88.21 89.91 87.44 89.18 50,759
12/17/2014 85.56 87 84 86.97 57,170
12/16/2014 84.72 86.71 83.44 84.87 66,499
12/15/2014 83.14 85.42 82.6401 84.54 73,644
12/12/2014 82.58 83.78 81.5 82.47 44,630
12/11/2014 84.89 85.88 83.2 83.83 52,866
12/10/2014 87.08 87.29 84.32 84.74 56,418
12/09/2014 84.13 87.79 84.13 87.6 51,108
12/08/2014 85.25 86.62 84.5 84.86 41,688
12/05/2014 83.9 86 83.9 85.74 46,704
12/04/2014 84.58 84.75 83.6 84.24 42,481
12/03/2014 82.8 85.16 82.8 84.76 38,628
12/02/2014 80.53 82.79 80.42 82.51 35,154
12/01/2014 81.45 81.45 80.01 80.1 24,728
11/28/2014 82.44 82.61 81.22 81.43 17,647
11/26/2014 81.67 83.385 81.22 82.81 69,797
11/25/2014 82.29 83.545 81.71 82.28 41,795
11/24/2014 82.59 83.14 81.4725 82.9 60,087
11/21/2014 83.02 83.71 82.06 82.31 38,718
11/20/2014 80.17 81.68 80.1 81.5 33,988
11/19/2014 81.12 81.2 79.57 80.62 25,892
11/18/2014 82.61 83.74 81.68 81.84 72,549
11/17/2014 83.49 84.28 82.32 82.37 39,859
11/14/2014 83.19 84.24 82.57 83.82 44,675
11/13/2014 84.21 85 82.12 82.87 31,233
11/12/2014 82.46 84.29 82.46 83.95 39,390
11/11/2014 83.96 84.8399 82.99 83.25 41,380
11/10/2014 83.51 84.835 82.32 83.99 54,996
11/07/2014 83.28 84.04 82.29 83.7 32,071
11/06/2014 83.06 83.32 82.33 83.15 29,051
11/05/2014 82.88 83.76 82.52 83.28 46,207
11/04/2014 83.42 83.91 81.67 82.51 50,011
11/03/2014 82.54 83.72 81.79 83.27 88,699
10/31/2014 81.54 82.66 81.33 82.08 86,051
10/30/2014 78.7 81.45 78 81.05 90,712
10/29/2014 77 79.3 75.99 78.73 58,475
10/28/2014 72.32 76 72.32 75.77 57,418
10/27/2014 72.34 72.95 71.37 72.41 44,915
10/24/2014 72.53 72.74 71.84 72.7 23,293
10/23/2014 71.45 72.79 71.45 72.64 35,104
10/22/2014 72.23 72.31 70.57 71.13 34,486
10/21/2014 71.9 72.43 71.44 71.99 35,551
10/20/2014 69.95 71.971 69.3504 71.7 49,892
10/17/2014 70.75 70.75 69.6 70.06 61,505
10/16/2014 68.87 70.63 67.835 69.74 67,421
10/15/2014 68.22 70.54 67.29 69.89 69,194
10/14/2014 70.05 71 69.38 69.68 50,185
10/13/2014 68.86 71.02 68.55 69.88 57,647
10/10/2014 69.38 70.094 68.59 69.14 60,866
10/09/2014 72.02 72.02 69.78 70.09 67,137
10/08/2014 70.01 72.42 69.495 72.39 55,052
10/07/2014 70.68 70.99 70.01 70.12 42,270
10/06/2014 71.91 72.33 71.03 71.34 25,242
10/03/2014 72.15 72.25 71.15 71.72 38,270
10/02/2014 69.72 71.39 69.17 71.24 41,156
10/01/2014 71.37 71.37 69.1 69.73 49,479
09/30/2014 73.21 73.3 71.67 71.69 47,208
09/29/2014 73.7 74.38 73.37 73.82 28,955
09/26/2014 74.25 75.07 73.721 74.65 41,985
09/25/2014 75.85 75.85 73.93 74.11 62,760
09/24/2014 74.74 76.05 73.42 75.79 34,381
09/23/2014 75.22 75.95 74.44 74.82 44,642
09/22/2014 74.55 76.327 73.6 75.62 68,312
09/19/2014 76.25 76.41 74.9 74.98 76,217
09/18/2014 75.05 76.523 74.59 76.16 35,925
09/17/2014 75.22 75.63 74.02 74.48 33,276
09/16/2014 75.36 75.43 74.37 74.98 29,050
09/15/2014 76.09 76.6199 75.09 75.33 24,787
09/12/2014 77.76 77.76 75.81 76.25 35,675
09/11/2014 76.25 77.98 75.84 77.79 49,636
09/10/2014 76.2 76.92 75.88 76.63 29,500
09/09/2014 77.56 77.56 76.21 76.59 43,731
09/08/2014 77 78.33 77 77.91 30,160
09/05/2014 76.98 77.953 76.98 77.55 49,193
09/04/2014 78.36 78.755 77.139 77.37 36,130
09/03/2014 79.24 79.587 78.11 78.42 84,127
09/02/2014 78.32 79.06 77.55 78.78 32,324
08/29/2014 77.95 78.28 77.21 78 31,359
08/28/2014 77.98 79.27 77.09 77.93 52,584
08/27/2014 78.81 79.018 77.858 78.14 51,388
08/26/2014 76.5 78.46 76.02 78.23 75,394
08/25/2014 77.12 77.32 76.54 76.6 51,384
08/22/2014 77.19 77.19 75.97 76.51 61,241
08/21/2014 75.69 77.45 75.3 77.09 99,056
08/20/2014 75.74 76.07 74.993 75.76 33,641
08/19/2014 76.18 76.61 75.72 75.97 56,971
08/18/2014 75 76 74.62 75.88 46,950
08/15/2014 75.21 75.76 73.44 74.31 62,931
08/14/2014 74 74.46 73.73 74.3 20,067
08/13/2014 74.62 74.63 73.5001 73.97 50,873
08/12/2014 73.6 74.328 73.43 74.02 55,573
08/11/2014 73.1 74.68 72.893 73.93 49,876
08/08/2014 71.75 72.97 71.75 72.54 38,776
08/07/2014 72.32 72.64 71.53 71.88 33,724
08/06/2014 71.11 72.57 71.11 72.15 47,701
08/05/2014 71.53 72.2 70.7 71.38 46,275
08/04/2014 71.07 72.13 70.54 71.98 79,705
08/01/2014 70.94 71.4899 69.85 71.04 63,714
07/31/2014 70.2 71.26 69.17 70.61 76,365
07/30/2014 71.72 71.73 70.7603 71.22 27,465
07/29/2014 71.11 71.507 70.04 71.16 48,985
07/28/2014 71.3 71.38 70 70.7 24,465
07/25/2014 71.56 72.46 71.042 71.22 46,810
07/24/2014 73.56 73.56 71.72 72.21 29,052
07/23/2014 73.26 73.95 72.46 73 40,000
07/22/2014 72.92 73.31 72.37 72.92 31,871
07/21/2014 72.59 72.95 71.85 72.4 27,204
07/18/2014 72.31 73.59 72.25 73.19 56,621
07/17/2014 73.34 73.9 72.22 72.43 38,078
07/16/2014 74.97 74.97 73.47 73.66 41,979
07/15/2014 74.68 75.62 73.47 74.38 35,991
07/14/2014 76.41 76.41 74.81 75.17 30,161
07/11/2014 75.38 75.93 74.9 75.48 32,055
07/10/2014 74.64 76.5 74.64 75.83 58,102
07/09/2014 76.5 76.86 75.95 76.36 44,338
07/08/2014 76.07 76.71 75.59 76.39 48,159
07/07/2014 77.37 77.37 75.8 76.34 39,779
07/03/2014 77.27 78.05 77.14 77.9 23,172
07/02/2014 77.6 78.12 76.84 77.06 34,199
07/01/2014 77.02 78.9 77.02 77.58 43,673
06/30/2014 76.69 76.843 75.61 76.79 89,478
06/27/2014 74.73 76.6 74.73 76.41 172,751
06/26/2014 75.13 75.78 73.41 75.14 71,072
06/25/2014 73.42 75.226 73.42 74.91 60,869
06/24/2014 74.02 75.44 73.47 73.91 58,814
06/23/2014 74.79 74.79 74.25 74.49 30,967
06/20/2014 73.65 74.96 73.45 74.85 85,912
06/19/2014 73.52 73.83 73.09 73.64 34,387
06/18/2014 72.48 73.41 72.24 73.18 44,794
06/17/2014 72.77 73.69 72.152 73.09 74,878
06/16/2014 72.72 73.16 71.91 72.63 38,500
06/13/2014 73.58 73.6 72.45 72.99 26,850
06/12/2014 73.72 73.74 72.74 73.37 37,177
06/11/2014 74.43 74.65 73.42 73.97 38,901
06/10/2014 74.5 75.02 74.302 74.81 25,240
06/09/2014 75.02 75.74 74.38 74.85 51,939
06/06/2014 74.51 75.61 74.25 75.11 34,936
06/05/2014 71.76 74.02 71.32 74 67,010
06/04/2014 71.62 72.98 71.161 71.84 52,486
06/03/2014 74.22 74.22 71.29 71.72 89,020
06/02/2014 74.01 74.04 72.76 72.84 91,661
05/30/2014 75.12 75.5 73.99 74.03 64,191
05/29/2014 75.6 76.23 74.3575 74.65 78,376
05/28/2014 75.5 75.73 74.35 74.89 83,568
05/27/2014 76.25 77.08 75.15 75.5 63,945
05/23/2014 75.17 76.07 74.0901 75.55 41,531
05/22/2014 75.02 75.89 74.64 75.16 25,919
05/21/2014 75.86 76.44 74.15 75.02 42,700
05/20/2014 75.91 75.91 73.78 75.25 73,198
05/19/2014 74.73 76.635 74.73 75.81 48,922
05/16/2014 74.35 74.98 73.04 74.97 37,380
05/15/2014 73.51 74.45 73.21 74.35 74,355
05/14/2014 75.79 75.79 73.74 73.87 63,139
05/13/2014 77.21 77.32 75.89 75.95 46,151
05/12/2014 75.35 77.9 74.44 77.65 67,383
05/09/2014 73.69 74.99 73.53 74.97 59,672
05/08/2014 75.93 76.12 73.84 74.15 97,169
05/07/2014 74.74 75.93 73.76 75.79 52,148
05/06/2014 75.81 76.37 74.44 74.79 72,950
05/05/2014 76.45 77.21 75.32 76.37 39,593
05/02/2014 77.02 78.31 76.35 77.32 53,413
05/01/2014 75.17 78.17 74.52 77.11 74,885
04/30/2014 74.95 75.24 71.9 74.43 131,720
04/29/2014 76.49 77.23 75.3 75.46 74,536
04/28/2014 77.72 78.3 75.41 76.49 49,663
04/25/2014 78.05 78.678 76.81 77.06 49,743
04/24/2014 79.35 79.65 77.84 78.61 30,585
04/23/2014 80.28 80.5899 79.07 79.22 36,601
04/22/2014 79.8 81.0899 79.37 80.31 24,377
04/21/2014 79.41 79.99 78.72 79.72 23,551
*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?