Get the Stockscreener App
125.67
1.89%
-2.42
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Quaker Houghton Stock (KWR) Price History
The historical daily chart and data for Quaker Houghton stock (KWR), adjusted for splits and dividends, show that the latest closing stock price as of October 10, 2025, is $125.67.
- Quaker Houghton all-time high stock price is $301.99, occurred on February 22, 2021.
- The lowest Quaker Houghton stock price recorded was $65.19 on February 05, 2014. Since then, Quaker Houghton's stock price has risen over 92.77% to $125.67 now.
- The 52-week high stock price for KWR is $180.97, representing a 44.00% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for KWR is $95.91, indicating a -23.68% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Quaker Houghton (KWR) stock in the beginning of 2024 was $239.98. The stock closed the year at $166.90, a loss of over -30.45% for the year.
The table below shows more information about KWR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $129.7 | $125.2 | $4.52 | 93,496.0 | -1.89% |
| Oct 09, 2025 | $131.4 | $126.0 | $5.50 | 69,079.0 | -2.92% |
| Oct 08, 2025 | $132.1 | $128.7 | $3.43 | 91,321.0 | +2.64% |
| Oct 07, 2025 | $132.9 | $128.3 | $4.60 | 123,528.0 | -2.66% |
| Oct 06, 2025 | $134.8 | $131.7 | $3.04 | 106,542.0 | -1.48% |
| Oct 03, 2025 | $136.4 | $132.6 | $3.81 | 112,988.0 | +1.09% |
| Oct 02, 2025 | $134.0 | $130.8 | $3.20 | 129,758.0 | +0.17% |
| Oct 01, 2025 | $132.7 | $130.4 | $2.30 | 96,808.0 | +0.46% |
| Sep 30, 2025 | $132.2 | $130.1 | $2.06 | 101,701.0 | -0.01% |
| Sep 29, 2025 | $133.6 | $130.1 | $3.52 | 77,907.0 | -1.14% |
| Sep 26, 2025 | $133.9 | $129.0 | $4.90 | 126,161.0 | +3.12% |
| Sep 25, 2025 | $131.9 | $129.1 | $2.87 | 96,365.0 | -2.91% |
| Sep 24, 2025 | $135.8 | $132.8 | $2.94 | 74,933.0 | -1.65% |
| Sep 23, 2025 | $140.2 | $134.3 | $5.94 | 95,108.0 | -2.03% |
| Sep 22, 2025 | $139.1 | $137.3 | $1.83 | 67,073.0 | -0.49% |
| Sep 19, 2025 | $143.1 | $138.6 | $4.50 | 183,039.0 | -2.94% |
| Sep 18, 2025 | $144.4 | $140.8 | $3.59 | 90,305.0 | +2.23% |
| Sep 17, 2025 | $144.1 | $138.3 | $5.84 | 141,691.0 | -0.21% |
| Sep 16, 2025 | $140.5 | $138.3 | $2.19 | 113,249.0 | +0.13% |
| Sep 15, 2025 | $142.3 | $140.0 | $2.33 | 90,430.0 | -1.08% |
| Sep 12, 2025 | $142.0 | $139.4 | $2.67 | 93,265.0 | -0.43% |
| Sep 11, 2025 | $143.0 | $136.9 | $6.04 | 152,803.0 | +2.15% |
Quaker Houghton Stock (KWR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Quaker Houghton stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KWR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Quaker Houghton stock price history provides a foundation for understanding how the company's stock has evolved over time.
Quaker Houghton Stock (KWR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $136.4 | $125.2 | $11.21 | 917,016.0 | -4.61% |
| Sep, 2025 | $145.7 | $129.0 | $16.69 | 2,580,093.0 | -9.18% |
| Aug, 2025 | $148.8 | $111.4 | $37.38 | 3,314,660.0 | +26.79% |
| Jul, 2025 | $132.2 | $111.7 | $20.54 | 4,261,932.0 | +2.22% |
| Jun, 2025 | $124.0 | $103.4 | $20.64 | 3,691,675.0 | +3.23% |
| May, 2025 | $112.3 | $99.18 | $13.11 | 3,287,308.0 | +2.36% |
| Apr, 2025 | $124.6 | $95.91 | $28.72 | 3,994,438.0 | -14.29% |
| Mar, 2025 | $142.5 | $122.0 | $20.50 | 3,371,865.0 | -11.08% |
| Feb, 2025 | $148.1 | $132.3 | $15.84 | 2,444,418.0 | -1.53% |
| Jan, 2025 | $144.8 | $124.7 | $20.10 | 2,955,405.0 | +0.30% |
Quaker Houghton Stock (KWR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $161.5 | $137.0 | $24.47 | 2,724,194.0 | -11.16% |
| Nov, 2024 | $181.0 | $153.5 | $27.43 | 2,158,921.0 | +4.04% |
| Oct, 2024 | $167.7 | $151.3 | $16.39 | 1,823,953.0 | -10.04% |
| Sep, 2024 | $174.5 | $157.3 | $17.15 | 2,196,917.0 | -0.46% |
| Aug, 2024 | $183.2 | $156.3 | $26.91 | 1,828,187.0 | -6.77% |
| Jul, 2024 | $193.7 | $165.0 | $28.71 | 2,154,751.0 | +6.99% |
| Jun, 2024 | $183.1 | $164.7 | $18.38 | 2,204,007.0 | -6.42% |
| May, 2024 | $197.0 | $177.2 | $19.79 | 1,892,080.0 | -2.78% |
| Apr, 2024 | $207.3 | $185.1 | $22.26 | 1,286,972.0 | -9.12% |
| Mar, 2024 | $207.8 | $194.0 | $13.83 | 1,384,631.0 | +2.37% |
| Feb, 2024 | $205.8 | $186.6 | $19.19 | 1,555,154.0 | +5.56% |
| Jan, 2024 | $214.2 | $189.2 | $24.98 | 1,852,652.0 | -11.00% |
Quaker Houghton Stock (KWR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $221.9 | $177.4 | $44.54 | 2,212,373.0 | +19.37% |
| Nov, 2023 | $180.7 | $140.6 | $40.03 | 2,099,416.0 | +24.40% |
| Oct, 2023 | $160.2 | $138.7 | $21.55 | 1,461,012.0 | -10.18% |
| Sep, 2023 | $180.4 | $157.7 | $22.68 | 1,452,786.0 | -9.85% |
| Aug, 2023 | $205.9 | $161.2 | $44.71 | 2,123,115.0 | -11.43% |
| Jul, 2023 | $202.9 | $188.4 | $14.48 | 1,626,772.0 | +2.81% |
| Jun, 2023 | $207.4 | $183.5 | $23.85 | 2,268,944.0 | +2.68% |
| May, 2023 | $214.1 | $180.6 | $33.46 | 1,853,594.0 | +1.70% |
| Apr, 2023 | $200.8 | $179.5 | $21.23 | 1,521,790.0 | -5.72% |
| Mar, 2023 | $200.2 | $174.6 | $25.64 | 2,028,773.0 | +1.11% |
| Feb, 2023 | $216.4 | $185.3 | $31.09 | 1,540,809.0 | -0.55% |
| Jan, 2023 | $196.9 | $161.1 | $35.74 | 1,912,915.0 | +17.96% |
6.88%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):