Quaker Houghton Common Stock (KWR)

156.96
-1.06 (-0.67%)
NYSE · Last Trade: Oct 17th, 10:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quaker Houghton Common Stock (KWR)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/2026157.83159.52155.60156.96126,303156.96
10/15/2026159.79160.99155.96158.55110,989158.02
10/14/2026159.40160.30157.12158.43113,595157.90
10/13/2026157.72161.13157.72160.8296,661160.28
10/12/2026155.16157.63152.36156.95111,810156.43
10/09/2026158.36158.36155.41155.9575,469155.43
10/08/2026155.81159.06155.00158.11198,014157.58
10/07/2026158.28160.56157.12157.33179,597156.80
10/06/2026162.36162.60159.66161.08100,890160.54
10/05/2026160.57162.41159.30161.05192,109160.51
10/02/2026160.78163.69159.99160.73162,578160.19
10/01/2026156.39159.40154.89158.39106,853157.86
9/30/2026157.62159.92156.73157.76194,589157.23
9/29/2026161.98161.98156.00158.02206,167157.49
9/28/2026160.92163.55160.28160.38104,278159.84
9/25/2026160.19163.79159.72163.45107,616162.90
9/24/2026157.83160.26157.27159.47109,449158.94
9/23/2026156.47160.09156.47158.8684,382158.33
9/22/2026158.32161.24158.15159.47150,600158.94
9/21/2026156.06156.88153.94155.42180,889154.90
9/18/2026155.41155.41152.10154.42268,704153.90
9/17/2026157.15157.94154.95155.75133,637155.23
9/16/2026155.20156.99152.71153.99112,611153.47
9/15/2026154.81156.96151.96154.57122,261154.05
9/14/2026153.69156.15153.30153.69140,217153.18
9/11/2026158.09158.09153.90156.22217,028155.70
9/10/2026153.91156.52152.51155.00220,442154.48
9/09/2026160.23160.23154.60155.08120,463154.56
9/08/2026161.90162.45159.66160.84108,072160.30
9/04/2026158.82161.53158.27161.50109,805160.96
9/03/2026165.50168.01159.55160.33200,666159.79
9/02/2026163.78167.02162.68162.83141,712162.29
9/01/2026164.77165.03161.48162.20194,822161.66
8/31/2026166.90166.90163.37165.80128,981165.25
8/28/2026163.57171.17163.57165.91201,590165.35
8/27/2026163.56165.91162.22164.3182,934163.76
8/26/2026165.29167.60163.76164.72132,527164.17
8/25/2026164.11165.59161.06164.74118,183164.19
8/24/2026160.95165.05160.95162.16107,825161.62
8/21/2026163.49167.84162.12163.02137,018162.47
8/20/2026164.46167.73163.25164.83187,421164.28
8/19/2026167.49171.30164.69167.05155,118166.49
8/18/2026168.93171.16163.67164.89158,239164.34
8/17/2026169.20171.00167.01169.96171,242169.39
8/14/2026169.98172.60167.82170.72134,653170.15
8/13/2026170.12172.43169.54171.43171,402170.86
8/12/2026172.83174.50168.39168.88222,750168.31
8/11/2026173.52175.14170.66170.90193,498170.33
8/10/2026168.17172.13167.73171.87134,093171.29
8/07/2026167.62173.30167.62169.95167,681169.38
8/06/2026171.67173.34166.82167.31151,121166.75
8/05/2026172.54174.82170.72171.02119,738170.45
8/04/2026169.45175.06156.34173.26170,128172.68
8/03/2026165.00173.76165.00167.81155,420167.25
7/31/2026158.53167.63158.53160.52279,239159.98
7/30/2026152.63159.95148.59154.92243,141154.40
7/29/2026153.36153.36146.46148.79133,756148.29
7/28/2026153.83157.55153.08153.99103,075153.47
7/27/2026153.70154.70149.45151.60123,118151.09
7/24/2026149.93152.18149.20151.43121,770150.92
7/23/2026148.94151.70147.70148.82150,853148.32
7/22/2026151.35154.40148.76152.19133,594151.68
7/21/2026148.15151.14147.00150.9285,351150.41
7/20/2026151.02151.02137.18148.04106,615147.54
7/17/2026152.17153.81149.96150.61103,581150.11