NYSE:KWR | Historical Stock Price | QUAKER CHEMICAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.04$11.89$35.04$103.21$304.02$895.571980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$38.89$99.7839,400——
2011-12-29$39.42$101.1427,500——
2011-12-28$38.51$98.8024,000——
2011-12-27$39.98$102.5842,300——
2011-12-23$39.47$101.2739,400——
2011-12-22$39.44$101.1948,200——
2011-12-21$39.78$102.0627,600——
2011-12-20$39.40$101.0963,000——
2011-12-19$36.30$93.1342,000——
2011-12-16$37.53$96.29145,800——
2011-12-15$36.76$94.3161,400——
2011-12-14$35.93$92.1948,800——
2011-12-13$36.66$94.0635,500——
2011-12-12$38.24$98.1153,300——
2011-12-09$39.37$101.0160,900——
2011-12-08$37.46$96.1166,000——
2011-12-07$40.18$103.0954,800——
2011-12-06$39.68$101.8166,500——
2011-12-05$39.37$101.01105,000——
2011-12-02$39.36$100.9968,100——
2011-12-01$38.82$99.6060,200——
2011-11-30$38.91$99.83127,400——
2011-11-29$33.90$86.9844,300——
2011-11-28$34.48$88.4756,300——
2011-11-25$32.27$82.7924,900——
2011-11-23$32.88$84.3650,300——
2011-11-22$35.27$90.4934,100——
2011-11-21$35.68$91.5440,700——
2011-11-18$36.75$94.2950,400——
2011-11-17$36.01$92.3964,000——
2011-11-16$36.36$93.2942,100——
2011-11-15$37.51$96.2438,300——
2011-11-14$36.40$93.3936,800——
2011-11-11$37.66$96.6249,100——
2011-11-10$35.91$92.1337,200——
2011-11-09$35.32$90.6289,000——
2011-11-08$38.01$97.5249,500——
2011-11-07$37.65$96.6058,400——
2011-11-04$37.08$95.1450,500——
2011-11-03$38.08$97.70124,600——
2011-11-02$35.07$89.9867,600——
2011-11-01$32.74$84.0084,600——
2011-10-31$34.79$89.2679,700——
2011-10-28$36.93$94.7577,500——
2011-10-27$37.99$97.47180,800——
2011-10-26$34.43$88.34119,400——
2011-10-25$30.74$78.8758,600——
2011-10-24$33.28$85.3988,100——
2011-10-21$31.12$79.8467,500——
2011-10-20$29.95$76.8444,900——
2011-10-19$29.62$76.0045,400——
2011-10-18$31.05$79.6669,200——
2011-10-17$29.63$76.0273,900——
2011-10-14$31.23$80.1357,300——
2011-10-13$30.29$77.7141,400——
2011-10-12$30.89$78.64113,900——
2011-10-11$29.92$76.1767,400——
2011-10-10$29.64$75.4684,000——
2011-10-07$27.44$69.86105,700——
2011-10-06$28.18$71.7497,000——
2011-10-05$26.74$68.07135,800——
2011-10-04$27.70$70.52116,900——
2011-10-03$24.45$62.24116,700——
2011-09-30$25.92$65.99127,500——
2011-09-29$27.52$70.0668,200——
2011-09-28$26.45$67.3459,900——
2011-09-27$28.43$72.3883,500——
2011-09-26$27.43$69.83117,900——
2011-09-23$27.03$68.81114,900——
2011-09-22$26.04$66.29134,100——
2011-09-21$27.07$68.9172,200——
2011-09-20$28.85$73.4590,100——
2011-09-19$29.01$73.85141,900——
2011-09-16$29.71$75.63112,500——
2011-09-15$30.02$76.4242,300——
2011-09-14$29.39$74.8257,700——
2011-09-13$28.64$72.9165,400——
2011-09-12$28.16$71.69112,200——
2011-09-09$28.75$73.19131,700——
2011-09-08$29.69$75.5843,800——
2011-09-07$30.97$78.8442,700——
2011-09-06$29.94$76.22135,900——
2011-09-02$30.13$76.7090,700——
2011-09-01$31.85$81.08103,200——
2011-08-31$33.34$84.88126,800——
2011-08-30$33.04$84.11182,500——
2011-08-29$32.69$83.2283,700——
2011-08-26$30.44$77.4943,000——
2011-08-25$29.53$75.1849,900——
2011-08-24$30.38$77.3436,300——
2011-08-23$30.12$76.6897,800——
2011-08-22$28.21$71.8274,200——
2011-08-19$28.89$73.55118,800——
2011-08-18$30.12$76.68115,100——
2011-08-17$33.00$84.0196,300——
2011-08-16$32.86$83.6589,800——
2011-08-15$33.33$84.85111,400——
2011-08-12$32.13$81.8041,400——
2011-08-11$31.95$81.34151,200——
2011-08-10$29.48$75.05210,600——
2011-08-09$31.43$80.01196,000——
2011-08-08$30.44$77.49129,900——
2011-08-05$33.72$85.84191,600——
2011-08-04$34.31$87.34115,100——
2011-08-03$37.43$95.29122,200——
2011-08-02$38.95$99.1692,000——
2011-08-01$40.40$102.8560,000——
2011-07-29$40.54$103.2156,100——
2011-07-28$39.99$101.8069,000——
2011-07-27$39.94$101.6868,000——
2011-07-26$41.80$106.4137,600——
2011-07-25$42.57$108.3746,900——
2011-07-22$43.30$110.2386,100——
2011-07-21$43.84$111.6131,300——
2011-07-20$42.97$109.3916,100——
2011-07-19$43.19$109.9556,100——
2011-07-18$41.66$106.0696,700——
2011-07-15$43.30$110.2348,700——
2011-07-14$43.19$109.9550,400——
2011-07-13$44.36$112.9362,800——
2011-07-12$44.29$112.1470,400——
2011-07-11$43.42$109.9459,300——
2011-07-08$44.38$112.3751,400——
2011-07-07$44.25$112.0457,800——
2011-07-06$43.47$110.0675,100——
2011-07-05$43.46$110.0461,500——
2011-07-01$43.48$110.0941,900——
2011-06-30$43.01$108.9052,200——
2011-06-29$42.02$106.3929,300——
2011-06-28$42.15$106.7255,700——
2011-06-27$41.80$105.8492,900——
2011-06-24$40.49$102.52129,100——
2011-06-23$40.91$103.5848,800——
2011-06-22$40.79$103.2832,300——
2011-06-21$41.45$104.9568,500——
2011-06-20$40.30$102.0466,100——
2011-06-17$39.77$100.7095,700——
2011-06-16$39.50$100.0146,200——
2011-06-15$39.25$99.3844,400——
2011-06-14$40.15$101.6690,900——
2011-06-13$39.47$99.9459,500——
2011-06-10$39.56$100.1656,700——
2011-06-09$40.65$102.9231,100——
2011-06-08$40.26$101.9477,700——
2011-06-07$40.72$103.1065,800——
2011-06-06$40.19$101.7660,900——
2011-06-03$41.45$104.9590,600——
2011-06-02$42.69$108.0998,500——
2011-06-01$41.21$104.34140,800——
2011-05-31$43.56$110.29501,300——
2011-05-27$42.94$108.7296,100——
2011-05-26$42.15$106.7258,900——
2011-05-25$41.57$105.2551,300——
2011-05-24$40.03$101.3558,100——
2011-05-23$40.21$101.8141,100——
2011-05-20$41.31$104.6075,200——
2011-05-19$41.40$104.8263,100——
2011-05-18$41.43$104.9070,400——
2011-05-17$41.44$104.92159,000——
2011-05-16$40.88$103.51103,200——
2011-05-13$39.45$99.8976,500——
2011-05-12$40.75$103.1832,000——
2011-05-11$40.83$103.3839,700——
2011-05-10$41.58$105.2845,100——
2011-05-09$41.38$104.7770,000——
2011-05-06$40.94$103.66124,800——
2011-05-05$41.09$104.04687,800——
2011-05-04$42.25$106.9858,000——
2011-05-03$43.03$108.9547,000——
2011-05-02$44.32$112.2241,000——
2011-04-29$45.18$114.3950,000——
2011-04-28$44.74$113.2863,000——
2011-04-27$44.98$113.89140,500——
2011-04-26$43.70$110.6572,300——
2011-04-25$42.08$106.5555,000——
2011-04-21$42.25$106.9843,100——
2011-04-20$41.76$105.7363,200——
2011-04-19$40.50$102.5448,500——
2011-04-18$40.60$102.8046,700——
2011-04-15$40.64$102.9054,600——
2011-04-14$40.04$101.3820,300——
2011-04-13$40.00$101.2862,800——
2011-04-12$39.91$100.4658,800——
2011-04-11$40.29$101.4147,400——
2011-04-08$40.33$101.5141,400——
2011-04-07$40.06$100.8348,400——
2011-04-06$40.15$101.0643,900——
2011-04-05$40.05$100.8158,000——
2011-04-04$39.95$100.5639,400——
2011-04-01$40.15$101.0638,300——
2011-03-31$40.17$101.1159,300——
2011-03-30$39.82$100.2333,200——
2011-03-29$39.57$99.6064,600——
2011-03-28$38.52$96.9635,500——
2011-03-25$38.35$96.5366,000——
2011-03-24$37.33$93.9627,100——
2011-03-23$37.12$93.4341,800——
2011-03-22$36.61$92.1544,200——
2011-03-21$36.69$92.3596,000——
2011-03-18$35.80$90.11144,800——
2011-03-17$35.90$90.3647,400——
2011-03-16$35.49$89.3367,000——
2011-03-15$36.32$91.42180,700——
2011-03-14$38.10$95.9063,200——
2011-03-11$37.80$95.1469,000——
2011-03-10$38.45$96.78141,100——
2011-03-09$38.28$96.3538,500——
2011-03-08$39.08$98.3748,600——
2011-03-07$37.94$95.5083,300——
2011-03-04$39.09$98.3975,000——
2011-03-03$38.71$97.44163,500——
2011-03-02$37.73$94.9786,900——
2011-03-01$37.37$94.0675,600——
2011-02-28$38.73$97.4958,000——
2011-02-25$38.53$96.9853,900——
2011-02-24$37.19$93.6157,900——
2011-02-23$36.37$91.55123,200——
2011-02-22$38.72$97.46239,100——
2011-02-18$38.84$97.7670,200——
2011-02-17$39.88$100.38109,000——
2011-02-16$40.24$101.2943,800——
2011-02-15$39.80$100.1857,400——
2011-02-14$41.35$104.0847,700——
2011-02-11$40.89$102.9233,500——
2011-02-10$40.44$101.7952,100——
2011-02-09$40.54$102.0443,700——
2011-02-08$40.53$102.0254,400——
2011-02-07$39.41$99.2028,100——
2011-02-04$38.86$97.8148,900——
2011-02-03$39.37$99.1063,900——
2011-02-02$38.88$97.8645,700——
2011-02-01$39.74$100.0347,100——
2011-01-31$38.38$96.6093,300——
2011-01-28$37.63$94.72111,700——
2011-01-27$39.59$99.6540,800——
2011-01-26$39.80$100.1875,300——
2011-01-25$39.05$98.2977,900——
2011-01-24$40.00$100.6835,200——
2011-01-21$40.05$100.8159,100——
2011-01-20$39.37$99.10175,900——
2011-01-19$41.47$104.38108,200——
2011-01-18$43.92$110.5550,100——
2011-01-14$44.02$110.8042,700——
2011-01-13$43.12$108.5433,400——
2011-01-12$43.30$108.9938,100——
2011-01-11$43.38$108.6033,400——
2011-01-10$43.37$108.5763,000——
2011-01-07$43.23$108.2253,300——
2011-01-06$43.86$109.8071,100——
2011-01-05$43.39$108.6242,700——
2011-01-04$42.73$106.9739,000——
2011-01-03$43.42$108.7090,300——