Quaker Chemical (KWR) went public on November 1, 1985, when it opened at a split-adjusted price of $2.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $136.92 | $143.62 | $124.36 | $132.96 | 2,238,928 |
October 2025 | $131.03 | $143.25 | $124.70 | $138.89 | 2,455,359 |
September 2025 | $142.83 | $145.13 | $128.50 | $131.24 | 2,578,200 |
August 2025 | $112.72 | $148.22 | $110.99 | $144.51 | 3,341,400 |
July 2025 | $110.80 | $131.17 | $110.80 | $113.98 | 4,300,000 |
June 2025 | $107.19 | $123.01 | $102.53 | $111.04 | 3,691,900 |
May 2025 | $104.85 | $111.39 | $98.39 | $107.57 | 3,287,800 |
April 2025 | $121.73 | $123.05 | $94.69 | $105.09 | 4,105,100 |
March 2025 | $138.66 | $140.71 | $120.47 | $122.04 | 3,563,400 |
February 2025 | $136.27 | $146.22 | $130.58 | $137.26 | 2,594,700 |
January 2025 | $138.98 | $142.92 | $122.63 | $139.39 | 3,282,600 |
December 2024 | $154.63 | $158.84 | $134.77 | $138.47 | 3,119,100 |
November 2024 | $153.59 | $178.02 | $151.04 | $155.13 | 2,381,800 |
October 2024 | $164.13 | $164.49 | $148.85 | $149.11 | 2,088,400 |
September 2024 | $164.28 | $171.12 | $154.30 | $165.26 | 2,302,600 |
August 2024 | $179.62 | $179.74 | $153.34 | $166.03 | 1,943,200 |
July 2024 | $165.81 | $190.03 | $161.48 | $178.09 | 2,501,900 |
June 2024 | $179.18 | $179.18 | $161.19 | $166.05 | 2,308,100 |
May 2024 | $184.14 | $192.79 | $173.43 | $177.45 | 2,030,100 |
April 2024 | $201.22 | $202.39 | $181.09 | $182.52 | 1,466,300 |
March 2024 | $197.68 | $202.88 | $189.38 | $200.36 | 1,384,700 |
February 2024 | $187.44 | $200.89 | $182.16 | $195.72 | 1,713,700 |
January 2024 | $205.75 | $208.61 | $184.70 | $185.42 | 2,046,000 |
December 2023 | $175.56 | $216.16 | $172.78 | $207.86 | 2,432,900 |
November 2023 | $139.01 | $175.96 | $136.97 | $174.14 | 2,062,200 |
