Quaker Houghton KWR
NYSE · United States · Process Industries
$157.76-0.26 (-0.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $157.76 | -0.16% | $157.62 | $159.92 | $156.73 | 194.60K |
| 2026-09-29 | $158.02 | -1.47% | $161.98 | $161.98 | $156.00 | 206.20K |
| 2026-09-28 | $160.38 | -1.88% | $160.92 | $163.55 | $160.28 | 99.50K |
| 2026-09-25 | $163.45 | +2.50% | $160.19 | $163.79 | $159.72 | 107.00K |
| 2026-09-24 | $159.47 | +0.38% | $157.83 | $160.26 | $157.27 | 109.40K |
| 2026-09-23 | $158.86 | -0.38% | $156.47 | $160.09 | $156.47 | 83.80K |
| 2026-09-22 | $159.47 | +2.61% | $158.32 | $161.24 | $158.15 | 146.30K |
| 2026-09-21 | $155.42 | +0.65% | $156.06 | $156.88 | $153.94 | 180.90K |
| 2026-09-18 | $154.42 | -0.85% | $155.41 | $155.41 | $152.10 | 268.70K |
| 2026-09-17 | $155.75 | +1.14% | $157.15 | $157.94 | $154.95 | 127.00K |
| 2026-09-16 | $153.99 | -0.38% | $155.20 | $156.99 | $152.71 | 112.60K |
| 2026-09-15 | $154.57 | +0.57% | $154.81 | $156.96 | $151.96 | 120.90K |
| 2026-09-14 | $153.69 | -1.62% | $153.69 | $156.15 | $153.30 | 129.20K |
| 2026-09-11 | $156.22 | +0.79% | $158.09 | $158.09 | $153.90 | 206.40K |
| 2026-09-10 | $155.00 | -0.05% | $153.91 | $156.52 | $152.51 | 220.40K |
| 2026-09-09 | $155.08 | -3.58% | $160.23 | $160.23 | $154.60 | 117.60K |
| 2026-09-08 | $160.84 | -0.41% | $161.90 | $162.45 | $159.66 | 108.10K |
| 2026-09-04 | $161.50 | +0.73% | $158.82 | $161.53 | $158.27 | 109.80K |
| 2026-09-03 | $160.33 | -1.54% | $165.50 | $168.01 | $159.55 | 200.70K |
| 2026-09-02 | $162.83 | +0.39% | $163.78 | $167.02 | $162.68 | 141.70K |
| 2026-09-01 | $162.20 | -2.17% | $164.77 | $165.04 | $161.48 | 194.80K |
| 2026-08-31 | $165.80 | -0.07% | $166.90 | $166.90 | $163.37 | 129.00K |
| 2026-08-28 | $165.91 | +0.97% | $163.57 | $171.17 | $163.57 | 201.60K |
| 2026-08-27 | $164.31 | -0.25% | $163.56 | $165.91 | $162.22 | 82.90K |
| 2026-08-26 | $164.72 | -0.01% | $165.29 | $167.61 | $163.76 | 132.50K |
| 2026-08-25 | $164.74 | +1.59% | $164.11 | $165.59 | $161.06 | 118.20K |
| 2026-08-24 | $162.16 | -0.53% | $160.95 | $165.05 | $160.95 | 107.80K |
| 2026-08-21 | $163.02 | -1.10% | $163.49 | $167.84 | $162.12 | 137.00K |
| 2026-08-20 | $164.83 | -1.33% | $164.46 | $167.73 | $163.26 | 187.40K |
| 2026-08-19 | $167.05 | +1.31% | $167.49 | $171.30 | $164.69 | 155.10K |
| 2026-08-18 | $164.89 | -2.98% | $168.93 | $171.16 | $163.67 | 158.20K |
| 2026-08-17 | $169.96 | -0.45% | $169.20 | $171.00 | $167.01 | 171.20K |
| 2026-08-14 | $170.72 | -0.41% | $169.98 | $172.61 | $167.83 | 134.70K |
| 2026-08-13 | $171.43 | +1.51% | $170.12 | $172.43 | $169.54 | 171.40K |
| 2026-08-12 | $168.88 | -1.18% | $172.83 | $174.50 | $168.39 | 219.40K |
| 2026-08-11 | $170.90 | -0.56% | $173.52 | $175.14 | $170.66 | 193.50K |
| 2026-08-10 | $171.87 | +1.13% | $168.17 | $172.13 | $167.73 | 134.10K |
| 2026-08-07 | $169.95 | +1.58% | $167.62 | $173.30 | $167.62 | 167.70K |
| 2026-08-06 | $167.31 | -2.17% | $171.67 | $173.35 | $166.82 | 151.10K |
| 2026-08-05 | $171.02 | -1.29% | $172.54 | $174.82 | $170.72 | 119.70K |
| 2026-08-04 | $173.26 | +3.25% | $169.45 | $175.07 | $156.34 | 170.10K |
| 2026-08-03 | $167.81 | +4.54% | $165.00 | $173.77 | $165.00 | 155.40K |
| 2026-07-31 | $160.52 | +3.61% | $158.53 | $167.64 | $158.53 | 279.20K |
| 2026-07-30 | $154.92 | +4.12% | $152.63 | $159.95 | $148.59 | 243.10K |
| 2026-07-29 | $148.79 | -3.38% | $153.36 | $153.36 | $146.46 | 133.80K |
| 2026-07-28 | $153.99 | +1.58% | $153.83 | $157.55 | $153.08 | 103.10K |
| 2026-07-27 | $151.60 | +0.11% | $153.70 | $154.70 | $149.45 | 123.10K |
| 2026-07-24 | $151.43 | +1.75% | $149.93 | $152.18 | $149.20 | 121.80K |
| 2026-07-23 | $148.82 | -2.21% | $148.94 | $151.70 | $147.70 | 150.90K |
| 2026-07-22 | $152.19 | +0.84% | $151.35 | $154.40 | $148.76 | 133.60K |
| 2026-07-21 | $150.92 | +1.95% | $148.15 | $151.14 | $147.00 | 85.40K |
| 2026-07-20 | $148.04 | -1.71% | $151.02 | $151.02 | $137.18 | 106.60K |
| 2026-07-17 | $150.61 | -2.68% | $152.17 | $153.81 | $149.96 | 103.60K |
| 2026-07-16 | $154.76 | +1.82% | $152.02 | $155.88 | $151.95 | 112.40K |
| 2026-07-15 | $151.99 | +1.35% | $150.59 | $152.46 | $149.49 | 90.00K |
| 2026-07-14 | $149.96 | +1.34% | $149.21 | $150.33 | $147.65 | 84.70K |
| 2026-07-13 | $147.98 | -0.13% | $148.70 | $150.46 | $147.02 | 113.90K |
| 2026-07-10 | $148.17 | +0.60% | $145.93 | $152.11 | $145.93 | 174.70K |
| 2026-07-09 | $147.29 | -0.16% | $148.73 | $150.65 | $146.54 | 161.50K |
| 2026-07-08 | $147.52 | -3.84% | $154.82 | $154.82 | $144.57 | 192.40K |
| 2026-07-07 | $153.41 | -3.78% | $158.38 | $159.36 | $152.88 | 235.50K |
| 2026-07-06 | $159.43 | -1.07% | $160.79 | $161.96 | $157.34 | 179.40K |
| 2026-07-02 | $161.16 | -0.06% | $162.11 | $163.48 | $159.10 | 140.00K |
| 2026-07-01 | $161.25 | +1.50% | $158.00 | $162.50 | $156.20 | 153.00K |
| 2026-06-30 | $158.87 | +1.40% | $158.08 | $162.20 | $157.00 | 204.70K |
| 2026-06-29 | $156.68 | -2.46% | $159.62 | $159.62 | $152.41 | 182.80K |
| 2026-06-26 | $160.63 | +2.58% | $155.70 | $160.73 | $152.74 | 683.90K |
| 2026-06-25 | $156.59 | +1.91% | $153.70 | $156.70 | $153.54 | 105.70K |
| 2026-06-24 | $153.66 | +4.88% | $146.19 | $154.10 | $146.19 | 214.10K |
| 2026-06-23 | $146.51 | -2.48% | $148.76 | $151.87 | $146.35 | 120.80K |
| 2026-06-22 | $150.24 | +0.04% | $149.15 | $151.13 | $148.48 | 118.40K |
| 2026-06-18 | $150.18 | +1.40% | $149.32 | $151.38 | $148.23 | 200.80K |
| 2026-06-17 | $148.11 | -0.52% | $149.44 | $150.33 | $146.77 | 157.60K |
| 2026-06-16 | $148.89 | +1.10% | $147.27 | $150.29 | $147.27 | 136.90K |
| 2026-06-15 | $147.27 | +1.95% | $146.52 | $149.72 | $143.35 | 103.30K |
| 2026-06-12 | $144.46 | +0.69% | $145.60 | $146.54 | $143.28 | 187.80K |
| 2026-06-11 | $143.47 | +4.97% | $139.12 | $143.52 | $138.22 | 119.20K |
| 2026-06-10 | $136.68 | -4.38% | $143.99 | $144.94 | $136.35 | 179.70K |
| 2026-06-09 | $142.94 | -0.19% | $145.80 | $147.12 | $140.20 | 195.40K |
| 2026-06-08 | $143.21 | +1.79% | $142.70 | $144.58 | $141.71 | 139.70K |
| 2026-06-05 | $140.69 | 0.00% | $140.00 | $143.13 | $139.71 | 142.10K |
| 2026-06-04 | $140.69 | -1.02% | $141.98 | $143.94 | $138.51 | 158.30K |
| 2026-06-03 | $142.14 | -1.46% | $144.24 | $145.91 | $141.67 | 140.20K |
| 2026-06-02 | $144.24 | +1.21% | $142.26 | $145.29 | $142.23 | 91.90K |
| 2026-06-01 | $142.51 | -0.71% | $144.19 | $145.35 | $138.36 | 117.80K |
| 2026-05-29 | $143.53 | -2.32% | $144.96 | $148.89 | $142.74 | 185.60K |
| 2026-05-28 | $146.94 | -0.22% | $146.19 | $148.64 | $142.86 | 126.70K |
| 2026-05-27 | $147.27 | +0.81% | $148.28 | $149.11 | $146.08 | 88.30K |
| 2026-05-26 | $146.09 | +3.00% | $143.65 | $148.16 | $143.65 | 165.30K |
| 2026-05-22 | $141.84 | +1.95% | $137.83 | $142.49 | $137.83 | 117.90K |