Quaker Houghton Common Stock (KWR)
136.44
-1.56 (-1.13%)
Quaker Chemical Corp is a global provider of industrial and manufacturing fluid solutions, specializing in lubricants, corrosion inhibitors, and functional coatings for various industries such as automotive, aerospace, metalworking, and general manufacturing. The company focuses on delivering innovative chemical solutions that enhance production processes and improve product performance while ensuring environmental compliance and sustainability. Quaker Chemical collaborates closely with its customers to develop tailored products and services that address specific operational challenges, ultimately contributing to increased efficiency and reduced operational costs in the industries it serves.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 134.81 | 138.87 | 134.81 | 138.00 | 114,332 | 138.00 |
| 2/03/2025 | 138.02 | 138.02 | 132.26 | 134.69 | 188,699 | 134.69 |
| 1/31/2025 | 140.62 | 142.63 | 139.38 | 141.18 | 133,675 | 141.18 |
| 1/30/2025 | 141.47 | 142.38 | 140.20 | 140.91 | 74,067 | 140.91 |
| 1/29/2025 | 141.59 | 143.38 | 140.12 | 140.36 | 86,600 | 140.36 |
| 1/28/2025 | 142.95 | 144.52 | 140.91 | 142.01 | 141,129 | 142.01 |
| 1/27/2025 | 139.27 | 144.76 | 137.86 | 144.13 | 184,122 | 144.13 |
| 1/24/2025 | 139.79 | 140.67 | 137.93 | 138.37 | 141,291 | 138.37 |
| 1/23/2025 | 137.10 | 140.68 | 136.49 | 140.20 | 185,171 | 140.20 |
| 1/22/2025 | 137.96 | 138.90 | 136.95 | 137.61 | 145,460 | 137.61 |
| 1/21/2025 | 137.11 | 139.02 | 136.84 | 138.90 | 188,928 | 138.90 |
| 1/17/2025 | 134.15 | 137.27 | 133.22 | 136.37 | 275,126 | 136.37 |
| 1/16/2025 | 132.64 | 133.38 | 131.13 | 132.89 | 110,955 | 132.41 |
| 1/15/2025 | 135.10 | 135.44 | 132.40 | 133.31 | 172,296 | 132.82 |
| 1/14/2025 | 129.38 | 132.29 | 129.10 | 132.16 | 151,388 | 131.68 |
| 1/13/2025 | 125.10 | 129.15 | 125.10 | 129.11 | 161,496 | 128.64 |
| 1/10/2025 | 128.78 | 130.38 | 124.66 | 125.10 | 324,610 | 124.64 |
| 1/08/2025 | 131.55 | 131.75 | 128.31 | 131.25 | 361,105 | 130.77 |
| 1/07/2025 | 134.09 | 136.28 | 131.49 | 132.89 | 136,442 | 132.41 |
| 1/06/2025 | 137.22 | 138.94 | 136.64 | 136.77 | 98,332 | 136.27 |
| 1/03/2025 | 136.96 | 136.99 | 134.39 | 136.61 | 84,970 | 136.11 |
| 1/02/2025 | 141.28 | 142.13 | 135.44 | 136.00 | 137,918 | 135.50 |
| 12/31/2024 | 140.10 | 0.00 | 140.76 | 140.76 | 0 | 140.25 |
| 12/30/2024 | 140.06 | 142.87 | 138.05 | 140.10 | 159,956 | 139.59 |
| 12/27/2024 | 139.35 | 140.73 | 137.02 | 140.33 | 257,282 | 139.82 |
| 12/26/2024 | 139.24 | 141.53 | 138.60 | 140.50 | 99,068 | 139.99 |
| 12/24/2024 | 138.86 | 140.90 | 138.42 | 140.89 | 72,139 | 140.38 |
| 12/23/2024 | 138.82 | 140.37 | 137.00 | 137.52 | 155,957 | 137.02 |
| 12/20/2024 | 139.28 | 142.25 | 137.65 | 138.61 | 511,088 | 138.10 |
| 12/19/2024 | 145.50 | 148.41 | 141.00 | 141.34 | 146,068 | 140.82 |
| 12/18/2024 | 148.55 | 150.72 | 143.76 | 144.13 | 185,770 | 143.60 |
| 12/17/2024 | 150.00 | 151.92 | 147.81 | 148.04 | 112,802 | 147.50 |
| 12/16/2024 | 152.73 | 154.46 | 151.07 | 151.07 | 161,107 | 150.52 |
| 12/13/2024 | 151.44 | 153.84 | 149.74 | 152.73 | 160,596 | 152.17 |
| 12/12/2024 | 153.33 | 155.74 | 152.44 | 152.51 | 82,669 | 151.95 |
| 12/11/2024 | 155.86 | 157.10 | 153.40 | 153.54 | 91,848 | 152.98 |
| 12/10/2024 | 154.89 | 156.52 | 154.07 | 154.55 | 81,655 | 153.99 |
| 12/09/2024 | 158.43 | 161.47 | 156.03 | 156.19 | 118,625 | 155.62 |
| 12/06/2024 | 156.00 | 157.08 | 154.20 | 156.92 | 92,925 | 156.35 |
| 12/05/2024 | 156.75 | 157.61 | 153.37 | 154.30 | 99,260 | 153.74 |
| 12/04/2024 | 156.62 | 160.68 | 156.06 | 157.70 | 149,091 | 157.12 |
| 12/03/2024 | 159.30 | 160.44 | 155.62 | 156.62 | 90,236 | 156.05 |
| 12/02/2024 | 157.19 | 160.91 | 156.25 | 160.08 | 99,562 | 159.50 |
| 11/29/2024 | 155.07 | 159.44 | 155.07 | 157.70 | 75,871 | 157.12 |
| 11/27/2024 | 157.33 | 159.77 | 155.86 | 155.86 | 163,398 | 155.29 |
| 11/26/2024 | 161.23 | 161.95 | 157.79 | 157.80 | 153,484 | 157.22 |
| 11/25/2024 | 165.91 | 168.93 | 162.31 | 162.54 | 216,025 | 161.95 |
| 11/22/2024 | 167.20 | 168.96 | 165.06 | 165.13 | 102,013 | 164.53 |
| 11/21/2024 | 166.15 | 167.34 | 163.98 | 166.45 | 54,535 | 165.84 |
| 11/20/2024 | 162.10 | 165.10 | 161.03 | 164.93 | 50,572 | 164.33 |
| 11/19/2024 | 164.70 | 164.70 | 162.75 | 163.41 | 67,756 | 162.81 |
| 11/18/2024 | 168.77 | 169.29 | 166.08 | 167.14 | 46,745 | 166.53 |
| 11/15/2024 | 169.81 | 169.81 | 166.99 | 167.71 | 77,458 | 167.10 |
| 11/14/2024 | 172.22 | 173.03 | 167.38 | 168.58 | 185,175 | 167.97 |
| 11/13/2024 | 171.99 | 173.81 | 170.51 | 171.63 | 81,782 | 171.00 |
| 11/12/2024 | 172.82 | 175.17 | 169.06 | 171.21 | 96,295 | 170.59 |
| 11/11/2024 | 172.16 | 175.83 | 172.08 | 173.13 | 75,573 | 172.50 |
| 11/08/2024 | 170.91 | 173.83 | 169.01 | 169.95 | 134,306 | 169.33 |
| 11/07/2024 | 180.62 | 180.62 | 167.81 | 169.90 | 138,639 | 169.28 |
| 11/06/2024 | 170.69 | 180.97 | 170.44 | 180.36 | 213,573 | 179.70 |
| 11/05/2024 | 158.94 | 161.45 | 157.50 | 160.69 | 103,196 | 160.10 |