The highest closing price for Quaker Chemical (KWR) last month was $138.89, on October 31. It was up 6% for the month. The latest price is $134.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $131.25 | $143.25 | $129.27 | $138.89 | 251,494 |
October 30 2025 | $128.97 | $130.35 | $125.30 | $125.74 | 199,997 |
October 29 2025 | $133.18 | $134.68 | $128.99 | $130.47 | 136,068 |
October 28 2025 | $132.17 | $133.46 | $131.06 | $132.85 | 108,600 |
October 27 2025 | $133.79 | $135.01 | $131.67 | $133.15 | 94,100 |
October 24 2025 | $135.96 | $136.36 | $133.39 | $133.74 | 98,900 |
October 23 2025 | $134.31 | $136.18 | $133.47 | $134.64 | 128,000 |
October 22 2025 | $131.84 | $133.53 | $131.10 | $133.19 | 73,900 |
October 21 2025 | $131.51 | $134.37 | $130.97 | $133.41 | 67,800 |
October 20 2025 | $131.51 | $132.23 | $130.94 | $132.22 | 60,600 |
October 17 2025 | $130.18 | $132.32 | $129.48 | $130.52 | 85,600 |
October 16 2025 | $132.49 | $134.13 | $128.74 | $130.47 | 81,800 |
October 15 2025 | $131.48 | $132.86 | $131.18 | $131.96 | 104,500 |
October 14 2025 | $126.37 | $132.08 | $126.37 | $130.85 | 72,600 |
October 13 2025 | $127.38 | $129.22 | $126.85 | $129.01 | 67,900 |
October 10 2025 | $128.22 | $129.21 | $124.70 | $125.18 | 93,500 |
October 09 2025 | $130.94 | $130.94 | $125.46 | $127.59 | 69,100 |
October 08 2025 | $128.78 | $131.61 | $128.19 | $131.43 | 91,300 |
October 07 2025 | $131.47 | $132.38 | $127.80 | $128.05 | 123,500 |
October 06 2025 | $133.75 | $134.23 | $131.20 | $131.55 | 106,500 |
October 03 2025 | $133.50 | $135.87 | $132.08 | $133.52 | 113,000 |
October 02 2025 | $130.90 | $133.51 | $130.32 | $132.08 | 129,800 |
October 01 2025 | $131.03 | $132.21 | $129.91 | $131.85 | 96,800 |
Daily pricing data for Quaker Chemical dates back to 3/17/1980, and may be incomplete.
