136.61
price up icon0.45%   0.61
after-market After Hours: 136.61
loading

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 January 03, 2025, is $136.61.
  • 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 109.56% to $136.61 now.
  • The 52-week high stock price for KWR is $207.83, representing a 52.13% increase from the current share price, occurred on March 28, 2024.
  • The 52-week low stock price for KWR is $134.39, indicating a -1.63% decrease from the current share price, occurred on January 03, 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:
Date High Low High - Low Volume % Change
Jan 03, 2025 $137.0 $134.4 $2.60 82,547.0 +0.45%
Jan 02, 2025 $142.1 $135.4 $6.69 132,169.0 -3.38%
Dec 31, 2024 $141.8 $138.8 $2.99 148,295.0 +0.47%
Dec 30, 2024 $142.9 $138.1 $4.82 150,702.0 -0.16%
Dec 27, 2024 $140.7 $137.0 $3.71 253,554.0 -0.12%
Dec 26, 2024 $141.5 $138.6 $2.93 97,480.0 -0.28%
Dec 24, 2024 $140.9 $138.4 $2.48 72,139.0 +2.45%
Dec 23, 2024 $140.4 $137.0 $3.37 151,959.0 -0.79%
Dec 20, 2024 $142.2 $137.7 $4.59 350,218.0 -1.74%
Dec 19, 2024 $148.4 $141.0 $7.41 192,401.0 -2.13%
Dec 18, 2024 $150.7 $143.8 $6.96 171,433.0 -2.64%
Dec 17, 2024 $151.9 $147.8 $4.11 109,403.0 -2.01%
Dec 16, 2024 $154.5 $151.1 $3.39 160,215.0 -1.09%
Dec 13, 2024 $153.8 $149.7 $4.10 158,610.0 +0.14%
Dec 12, 2024 $155.7 $152.4 $3.30 81,116.0 -0.67%
Dec 11, 2024 $157.1 $153.4 $3.70 85,217.0 -0.65%
Dec 10, 2024 $156.5 $154.1 $2.45 78,879.0 -1.05%
Dec 09, 2024 $161.5 $156.0 $5.44 115,141.0 -0.47%
Dec 06, 2024 $157.1 $154.2 $2.88 90,518.0 +1.70%
Dec 05, 2024 $157.6 $153.4 $4.24 97,286.0 -2.16%

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
Jan, 2025 $142.1 $134.4 $7.74 297,263.0 -2.95%

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%
specialty_chemicals WLK
$111.98
price down icon 0.13%
specialty_chemicals RPM
$120.81
price up icon 1.30%
specialty_chemicals IFF
$82.52
price down icon 0.69%
specialty_chemicals LYB
$72.77
price down icon 0.01%
specialty_chemicals PPG
$114.27
price down icon 1.00%
specialty_chemicals DD
$74.75
price down icon 0.90%
Cap:     |  Volume (24h):