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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$53.86$141.3769,600——
2012-12-28$52.97$139.0364,800——
2012-12-27$53.41$140.1898,100——
2012-12-26$53.03$139.1927,800——
2012-12-24$53.66$140.8418,200——
2012-12-21$53.21$139.66159,600——
2012-12-20$53.58$140.6374,900——
2012-12-19$52.35$137.4059,100——
2012-12-18$51.72$135.7547,500——
2012-12-17$50.88$133.5485,400——
2012-12-14$50.35$132.1569,400——
2012-12-13$49.97$131.1628,900——
2012-12-12$50.15$131.6342,100——
2012-12-11$51.25$134.5255,300——
2012-12-10$50.56$132.7024,300——
2012-12-07$49.56$130.0837,700——
2012-12-06$50.56$132.7037,000——
2012-12-05$50.06$131.3940,100——
2012-12-04$50.18$131.7155,200——
2012-12-03$49.96$131.1348,200——
2012-11-30$48.68$127.7771,300——
2012-11-29$49.00$128.6148,400——
2012-11-28$48.45$127.1770,300——
2012-11-27$48.56$127.4635,000——
2012-11-26$49.26$129.2932,400——
2012-11-23$49.13$128.9522,400——
2012-11-21$48.59$127.538,800——
2012-11-20$48.70$127.8226,800——
2012-11-19$48.52$127.3579,100——
2012-11-16$47.00$123.3636,500——
2012-11-15$47.37$124.3363,000——
2012-11-14$47.88$125.6757,000——
2012-11-13$48.82$128.1424,800——
2012-11-12$49.35$129.5349,500——
2012-11-09$49.47$129.8422,500——
2012-11-08$50.70$133.0756,400——
2012-11-07$50.59$132.7837,300——
2012-11-06$52.44$137.6463,100——
2012-11-05$51.01$133.8975,300——
2012-11-02$51.38$134.8677,400——
2012-11-01$51.86$136.12136,100——
2012-10-31$52.99$139.08115,500——
2012-10-26$47.49$124.65128,600——
2012-10-25$46.95$123.2322,900——
2012-10-24$46.64$122.4219,800——
2012-10-23$46.74$122.6828,800——
2012-10-22$47.16$123.7837,900——
2012-10-19$46.70$122.5742,300——
2012-10-18$47.53$124.7534,200——
2012-10-17$47.66$125.0941,100——
2012-10-16$47.42$124.4641,300——
2012-10-15$46.52$122.1025,000——
2012-10-12$46.45$121.2727,300——
2012-10-11$46.55$121.5422,700——
2012-10-10$46.61$121.6927,000——
2012-10-09$45.91$119.8623,300——
2012-10-08$46.03$120.1874,700——
2012-10-05$46.84$122.2927,900——
2012-10-04$47.14$123.0828,600——
2012-10-03$46.30$120.8833,600——
2012-10-02$46.49$121.3835,000——
2012-10-01$46.80$122.1936,400——
2012-09-28$46.67$121.8530,400——
2012-09-27$47.14$123.0848,900——
2012-09-26$46.61$121.6941,400——
2012-09-25$47.25$123.3654,600——
2012-09-24$47.60$124.2830,400——
2012-09-21$48.28$126.0567,300——
2012-09-20$47.96$125.2229,700——
2012-09-19$48.00$125.3246,000——
2012-09-18$47.70$124.5448,300——
2012-09-17$47.45$123.8832,000——
2012-09-14$47.68$124.4965,300——
2012-09-13$47.44$123.8657,300——
2012-09-12$46.70$121.9354,700——
2012-09-11$47.66$124.43110,700——
2012-09-10$50.18$131.0191,300——
2012-09-07$48.91$127.7042,500——
2012-09-06$48.47$126.5566,100——
2012-09-05$47.27$123.4152,200——
2012-09-04$46.83$122.2765,500——
2012-08-31$47.05$122.8434,800——
2012-08-30$46.63$121.7493,100——
2012-08-29$47.43$123.8360,200——
2012-08-28$46.83$122.2734,800——
2012-08-27$47.05$122.8443,200——
2012-08-24$46.73$122.0050,200——
2012-08-23$46.29$120.8676,200——
2012-08-22$45.97$120.0225,000——
2012-08-21$45.77$119.5038,500——
2012-08-20$45.65$119.1916,400——
2012-08-17$45.39$118.5139,500——
2012-08-16$44.99$117.4639,300——
2012-08-15$44.82$117.0264,300——
2012-08-14$44.25$115.5349,700——
2012-08-13$44.58$116.3948,000——
2012-08-10$45.50$118.7932,600——
2012-08-09$45.51$118.8244,200——
2012-08-08$44.75$116.8438,100——
2012-08-07$44.36$115.8227,500——
2012-08-06$44.35$115.7949,300——
2012-08-03$44.12$115.1943,900——
2012-08-02$43.07$112.4561,500——
2012-08-01$42.98$112.2166,900——
2012-07-31$44.27$115.5870,900——
2012-07-30$41.73$108.9580,100——
2012-07-27$43.07$112.4568,200——
2012-07-26$40.35$105.3533,800——
2012-07-25$40.98$106.9929,500——
2012-07-24$41.02$107.1051,300——
2012-07-23$41.70$108.8769,200——
2012-07-20$42.86$111.9049,100——
2012-07-19$44.28$115.6125,800——
2012-07-18$44.50$116.1844,900——
2012-07-17$43.46$113.4751,700——
2012-07-16$43.89$114.5953,200——
2012-07-13$45.83$119.6655,000——
2012-07-12$44.43$115.3680,800——
2012-07-11$44.18$114.7161,100——
2012-07-10$44.17$114.6951,100——
2012-07-09$45.11$117.1375,400——
2012-07-06$45.68$118.6154,700——
2012-07-05$46.89$121.75143,400——
2012-07-03$48.54$126.0364,600——
2012-07-02$47.33$122.8961,200——
2012-06-29$46.21$119.9899,000——
2012-06-28$44.67$115.9859,000——
2012-06-27$44.00$114.2464,400——
2012-06-26$42.63$110.6938,900——
2012-06-25$42.00$109.0545,200——
2012-06-22$41.90$108.79231,900——
2012-06-21$41.28$107.1870,700——
2012-06-20$43.39$112.6663,000——
2012-06-19$44.73$116.1461,600——
2012-06-18$42.67$110.7944,100——
2012-06-15$42.66$110.7677,900——
2012-06-14$42.14$109.4141,000——
2012-06-13$41.22$107.0372,600——
2012-06-12$42.26$109.7344,200——
2012-06-11$40.71$105.7060,300——
2012-06-08$41.74$108.3844,400——
2012-06-07$39.94$103.7050,900——
2012-06-06$40.26$104.5332,200——
2012-06-05$39.04$101.3741,500——
2012-06-04$38.31$99.4755,600——
2012-06-01$38.93$101.0859,000——
2012-05-31$41.79$108.5171,800——
2012-05-30$41.82$108.5877,500——
2012-05-29$42.08$109.2645,200——
2012-05-25$40.65$105.5533,100——
2012-05-24$40.88$106.1439,400——
2012-05-23$41.09$106.6942,000——
2012-05-22$40.69$105.6574,000——
2012-05-21$40.74$105.7862,600——
2012-05-18$39.24$101.8871,300——
2012-05-17$40.04$103.9667,200——
2012-05-16$41.93$108.8775,400——
2012-05-15$42.89$111.36104,000——
2012-05-14$45.69$118.6397,700——
2012-05-11$45.70$118.66117,000——
2012-05-10$45.81$118.9471,000——
2012-05-09$45.13$117.18117,000——
2012-05-08$44.41$115.31104,500——
2012-05-07$43.59$113.1879,000——
2012-05-04$42.77$111.0584,700——
2012-05-03$43.75$113.5988,000——
2012-05-02$44.15$114.63110,000——
2012-05-01$42.60$110.61156,200——
2012-04-30$43.40$112.6964,000——
2012-04-27$43.31$112.4569,700——
2012-04-26$42.39$110.0650,000——
2012-04-25$42.03$109.1361,200——
2012-04-24$40.61$105.4465,100——
2012-04-23$40.48$105.1058,600——
2012-04-20$41.42$107.5558,200——
2012-04-19$40.28$104.5951,400——
2012-04-18$40.25$104.5143,100——
2012-04-17$40.64$105.5259,200——
2012-04-16$39.64$102.9243,300——
2012-04-13$38.92$101.0540,900——
2012-04-12$39.37$102.2250,200——
2012-04-11$38.76$100.0266,800——
2012-04-10$38.27$98.75134,900——
2012-04-09$38.50$99.3456,200——
2012-04-05$38.79$100.0949,500——
2012-04-04$39.01$100.6645,000——
2012-04-03$39.68$102.3986,300——
2012-04-02$40.40$104.2596,600——
2012-03-30$39.45$101.8072,500——
2012-03-29$38.99$100.6153,800——
2012-03-28$38.65$99.7362,000——
2012-03-27$39.40$101.6742,100——
2012-03-26$40.05$103.3478,300——
2012-03-23$38.71$99.8956,000——
2012-03-22$38.30$98.8388,200——
2012-03-21$38.59$99.5836,700——
2012-03-20$38.48$99.2926,900——
2012-03-19$39.09$100.8755,700——
2012-03-16$38.32$98.8859,000——
2012-03-15$38.40$99.0938,300——
2012-03-14$38.56$99.5084,000——
2012-03-13$38.36$98.9888,700——
2012-03-12$38.13$98.39106,500——
2012-03-09$36.15$93.28147,200——
2012-03-08$37.53$96.84124,800——
2012-03-07$39.44$101.7745,900——
2012-03-06$38.13$98.3973,600——
2012-03-05$39.31$101.4377,700——
2012-03-02$38.80$100.1283,600——
2012-03-01$40.44$104.3587,000——
2012-02-29$41.21$106.3452,800——
2012-02-28$42.39$109.3895,200——
2012-02-27$42.92$110.7561,400——
2012-02-24$42.80$110.4427,700——
2012-02-23$43.20$111.4750,900——
2012-02-22$43.14$111.3243,500——
2012-02-21$43.41$112.01100,500——
2012-02-17$43.45$112.1255,300——
2012-02-16$43.67$112.6957,500——
2012-02-15$42.99$110.9341,700——
2012-02-14$43.30$111.7345,100——
2012-02-13$44.53$114.9035,300——
2012-02-10$44.11$113.8230,200——
2012-02-09$45.68$117.8723,800——
2012-02-08$46.68$120.4528,000——
2012-02-07$46.79$120.7432,300——
2012-02-06$45.90$118.4460,600——
2012-02-03$47.45$122.4465,800——
2012-02-02$45.91$118.4736,700——
2012-02-01$45.63$117.7463,400——
2012-01-31$44.30$114.3166,600——
2012-01-30$44.37$114.4936,200——
2012-01-27$44.17$113.9829,600——
2012-01-26$43.00$110.9639,900——
2012-01-25$43.18$111.4224,100——
2012-01-24$42.56$109.8238,300——
2012-01-23$42.01$108.4018,800——
2012-01-20$41.81$107.8929,200——
2012-01-19$41.04$105.9051,200——
2012-01-18$41.53$107.1644,200——
2012-01-17$40.90$105.5479,100——
2012-01-13$41.98$108.3237,100——
2012-01-12$42.97$110.8838,800——
2012-01-11$42.18$108.2248,400——
2012-01-10$41.89$107.4839,100——
2012-01-09$41.28$105.9167,500——
2012-01-06$40.95$105.0755,400——
2012-01-05$40.40$103.6536,700——
2012-01-04$40.21$103.1731,400——
2012-01-03$40.29$103.3762,000——