Quaker Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	154.45	155.80	151.87	155.23	-	1.05%	23,544
Jan 13, 2026	152.81	154.08	151.00	153.61	153.61	1.25%	140,663
Jan 12, 2026	150.85	153.32	148.98	151.71	151.71	0.40%	93,594
Jan 9, 2026	149.38	152.41	148.07	151.10	151.10	1.31%	126,425
Jan 8, 2026	142.39	149.20	142.39	149.15	149.15	3.43%	78,395
Jan 7, 2026	146.47	146.87	141.72	144.20	144.20	-1.17%	90,452
Jan 6, 2026	141.10	146.04	140.22	145.90	145.90	2.93%	154,717
Jan 5, 2026	138.06	144.14	138.06	141.75	141.75	2.01%	145,943
Jan 2, 2026	138.04	139.83	137.27	138.96	138.96	1.20%	112,583
Dec 31, 2025	139.11	139.11	136.34	137.31	137.31	-1.20%	101,258
Dec 30, 2025	143.14	143.40	138.45	138.98	138.98	-3.12%	143,210
Dec 29, 2025	144.24	144.66	142.87	143.45	143.45	-0.76%	118,981
Dec 26, 2025	142.67	145.30	141.45	144.55	144.55	1.13%	69,818
Dec 24, 2025	143.91	144.87	141.58	142.93	142.93	-0.48%	109,530
Dec 23, 2025	143.12	146.03	141.73	143.62	143.62	-0.01%	176,610
Dec 22, 2025	145.51	147.03	143.05	143.64	143.64	-0.87%	144,975
Dec 19, 2025	142.93	144.90	142.16	144.90	144.90	0.72%	317,658
Dec 18, 2025	140.54	146.16	138.65	143.87	143.87	2.88%	189,480
Dec 17, 2025	136.69	141.85	136.69	139.84	139.84	1.77%	195,213
Dec 16, 2025	139.22	139.90	136.34	137.41	137.41	-1.12%	104,503
Dec 15, 2025	140.79	141.80	137.59	138.96	138.96	-0.02%	95,906
Dec 12, 2025	143.90	143.90	137.47	138.99	138.99	-2.28%	138,087
Dec 11, 2025	141.66	143.56	140.08	142.24	142.24	1.43%	132,612
Dec 10, 2025	133.30	140.58	133.30	140.24	140.24	4.98%	166,995
Dec 9, 2025	132.16	135.64	132.16	133.59	133.59	0.86%	81,739
Dec 8, 2025	134.42	135.20	132.41	132.45	132.45	-1.63%	95,099
Dec 5, 2025	134.34	137.06	134.10	134.64	134.64	-0.69%	117,618
Dec 4, 2025	135.77	139.30	133.67	135.57	135.57	-0.30%	83,221
Dec 3, 2025	134.86	137.50	134.06	135.98	135.98	0.83%	117,726
Dec 2, 2025	137.20	137.35	133.49	134.86	134.86	-0.84%	112,803
Dec 1, 2025	136.51	138.90	134.25	136.00	136.00	-1.34%	75,681
Nov 28, 2025	136.91	138.82	136.45	137.85	137.85	-0.58%	50,500
Nov 26, 2025	137.87	141.91	137.87	138.65	138.65	-0.45%	193,832
Nov 25, 2025	137.69	144.21	136.75	139.28	139.28	2.30%	113,025
Nov 24, 2025	131.79	136.96	130.35	136.15	136.15	2.40%	175,053
Nov 21, 2025	125.83	136.02	125.49	132.96	132.96	6.67%	177,024
Nov 20, 2025	129.21	130.51	124.36	124.65	124.65	-2.35%	115,925
Nov 19, 2025	126.98	128.74	126.69	127.65	127.65	0.87%	156,882
Nov 18, 2025	129.22	129.36	126.55	126.55	126.55	-1.75%	130,078
Nov 17, 2025	132.86	133.25	128.38	128.80	128.80	-3.24%	115,342
Nov 14, 2025	134.12	135.97	132.39	133.11	133.11	-1.69%	123,886
Nov 13, 2025	135.63	140.11	134.72	135.40	135.40	-1.41%	112,215
Nov 12, 2025	142.45	143.62	136.46	137.33	137.33	-3.73%	193,420
Nov 11, 2025	140.84	143.15	139.03	142.65	142.65	1.93%	141,357
Nov 10, 2025	138.18	140.89	137.02	139.95	139.95	1.51%	160,164
Nov 7, 2025	132.43	138.04	130.39	137.87	137.87	4.49%	154,856
Nov 6, 2025	135.33	136.69	131.69	131.95	131.95	-2.03%	140,275
Nov 5, 2025	130.98	134.89	128.73	134.68	134.68	3.57%	151,064
Nov 4, 2025	131.29	135.15	128.22	130.04	130.04	-2.30%	160,792
Nov 3, 2025	136.92	138.50	131.44	133.10	133.10	-4.17%	205,648