Get the Stockscreener App
187.51
0.53%
+0.98
After Hours:
187.51
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 May 01, 2024, is $187.51.
- 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 187.64% to $187.51 now.
- The 52-week high stock price for KWR is $221.94, representing a 18.36% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for KWR is $138.67, indicating a -26.04% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Quaker Houghton (KWR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $192.3 | $187.4 | $4.85 | 61,299.0 | +0.53% |
| Apr 30, 2024 | $190.3 | $185.1 | $5.21 | 68,524.0 | -2.04% |
| Apr 29, 2024 | $192.4 | $189.9 | $2.52 | 35,965.0 | +0.09% |
| Apr 26, 2024 | $190.8 | $188.2 | $2.53 | 31,912.0 | +1.49% |
| Apr 25, 2024 | $189.0 | $186.9 | $2.10 | 33,953.0 | -1.31% |
| Apr 24, 2024 | $191.1 | $186.6 | $4.51 | 55,309.0 | -0.74% |
| Apr 23, 2024 | $191.7 | $189.6 | $2.15 | 63,840.0 | +1.23% |
| Apr 22, 2024 | $192.4 | $188.8 | $3.67 | 54,807.0 | -0.78% |
| Apr 19, 2024 | $192.1 | $186.9 | $5.12 | 77,792.0 | +1.32% |
| Apr 18, 2024 | $191.0 | $186.4 | $4.61 | 47,894.0 | -0.23% |
| Apr 17, 2024 | $192.4 | $187.3 | $5.03 | 48,107.0 | -1.28% |
| Apr 16, 2024 | $191.9 | $187.9 | $4.02 | 51,881.0 | -0.61% |
| Apr 15, 2024 | $196.5 | $190.7 | $5.82 | 119,905.0 | -0.88% |
| Apr 12, 2024 | $196.3 | $192.4 | $3.93 | 56,242.0 | -1.43% |
| Apr 11, 2024 | $197.1 | $194.6 | $2.48 | 41,301.0 | +0.77% |
| Apr 10, 2024 | $197.4 | $193.0 | $4.41 | 79,835.0 | -2.77% |
| Apr 09, 2024 | $201.2 | $197.4 | $3.76 | 61,416.0 | +2.23% |
| Apr 08, 2024 | $197.9 | $195.9 | $2.03 | 35,842.0 | -0.17% |
| Apr 05, 2024 | $198.1 | $192.1 | $5.99 | 56,258.0 | +0.18% |
| Apr 04, 2024 | $203.2 | $196.0 | $7.17 | 59,282.0 | -1.43% |
| Apr 03, 2024 | $201.5 | $197.2 | $4.21 | 74,304.0 | -0.52% |
| Apr 02, 2024 | $201.6 | $196.8 | $4.83 | 72,511.0 | -1.31% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $192.3 | $187.4 | $4.85 | 61,299.0 | +0.00% |
| Apr, 2024 | $207.3 | $185.1 | $22.26 | 1,348,271.0 | -8.64% |
| 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% |
Quaker Houghton Stock (KWR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $201.2 | $159.9 | $41.31 | 1,911,715.0 | -15.19% |
| Nov, 2022 | $206.6 | $146.4 | $60.17 | 1,646,043.0 | +21.00% |
| Oct, 2022 | $167.1 | $129.1 | $38.03 | 1,509,085.0 | +12.65% |
| Sep, 2022 | $183.8 | $142.7 | $41.12 | 1,300,842.0 | -17.18% |
| Aug, 2022 | $199.6 | $151.8 | $47.70 | 2,054,775.0 | +7.47% |
| Jul, 2022 | $163.0 | $129.8 | $33.22 | 1,180,434.0 | +8.49% |
| Jun, 2022 | $167.3 | $132.1 | $35.22 | 1,864,779.0 | -4.40% |
| May, 2022 | $171.2 | $134.3 | $36.93 | 1,943,502.0 | -3.88% |
| Apr, 2022 | $182.3 | $149.8 | $32.42 | 1,465,753.0 | -5.84% |
| Mar, 2022 | $192.5 | $167.3 | $25.17 | 1,443,680.0 | -6.90% |
| Feb, 2022 | $212.0 | $184.1 | $27.92 | 1,116,193.0 | -11.26% |
| Jan, 2022 | $245.2 | $195.0 | $50.22 | 1,259,603.0 | -9.36% |
0.78%
0.78%
Cap:
|
Volume (24h):