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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$164.52$471.2279,700——
2019-12-30$165.03$472.6852,800——
2019-12-27$163.73$468.9552,900——
2019-12-26$164.47$471.0742,700——
2019-12-24$163.05$467.0128,000——
2019-12-23$162.47$465.3576,400——
2019-12-20$165.10$472.88501,600——
2019-12-19$163.95$469.58112,400——
2019-12-18$162.17$464.4992,300——
2019-12-17$161.37$462.1992,900——
2019-12-16$159.19$455.95102,800——
2019-12-13$158.80$454.8396,900——
2019-12-12$160.08$458.50122,700——
2019-12-11$153.70$440.2391,900——
2019-12-10$151.02$432.5597,500——
2019-12-09$152.59$437.05127,900——
2019-12-06$152.65$437.22147,700——
2019-12-05$151.99$435.33135,100——
2019-12-04$151.30$433.35133,000——
2019-12-03$147.80$423.33133,200——
2019-12-02$148.10$424.1977,000——
2019-11-29$149.23$427.4232,500——
2019-11-27$150.36$430.6667,500——
2019-11-26$149.67$428.68112,100——
2019-11-25$150.36$430.66141,900——
2019-11-22$145.42$416.51106,300——
2019-11-21$144.05$412.59130,000——
2019-11-20$144.19$412.99185,400——
2019-11-19$143.90$412.16187,500——
2019-11-18$144.29$413.27133,000——
2019-11-15$148.87$426.39185,500——
2019-11-14$149.08$426.99279,000——
2019-11-13$154.22$441.72224,400——
2019-11-12$157.08$449.9189,100——
2019-11-11$161.05$461.28108,000——
2019-11-08$158.43$453.77102,200——
2019-11-07$159.80$457.7072,800——
2019-11-06$156.36$447.8587,100——
2019-11-05$159.53$456.9262,900——
2019-11-04$160.26$459.02101,700——
2019-11-01$157.22$450.3164,000——
2019-10-31$152.88$437.8878,000——
2019-10-30$155.44$445.2161,200——
2019-10-29$157.01$449.7173,000——
2019-10-28$155.48$445.3269,600——
2019-10-25$153.04$438.3482,100——
2019-10-24$149.68$428.7180,600——
2019-10-23$151.79$434.76142,700——
2019-10-22$149.70$428.77119,500——
2019-10-21$147.76$423.21345,600——
2019-10-18$160.86$460.7381,100——
2019-10-17$163.14$467.2698,500——
2019-10-16$160.51$459.7360,600——
2019-10-15$161.46$461.35111,300——
2019-10-14$158.00$451.4633,900——
2019-10-11$157.38$449.6964,100——
2019-10-10$152.36$435.3557,400——
2019-10-09$153.08$437.4164,900——
2019-10-08$152.67$436.2397,200——
2019-10-07$153.62$438.95104,500——
2019-10-04$152.42$435.5263,400——
2019-10-03$153.11$437.4998,200——
2019-10-02$152.71$436.35151,000——
2019-10-01$153.78$439.4185,600——
2019-09-30$158.14$451.86117,500——
2019-09-27$157.72$450.66166,700——
2019-09-26$155.47$444.23104,800——
2019-09-25$159.12$454.66137,800——
2019-09-24$156.75$447.89101,900——
2019-09-23$161.10$460.3296,200——
2019-09-20$161.01$460.06195,800——
2019-09-19$162.62$464.66119,500——
2019-09-18$165.40$472.6190,000——
2019-09-17$166.84$476.72128,200——
2019-09-16$168.42$481.24137,200——
2019-09-13$169.12$483.24109,800——
2019-09-12$168.52$481.52209,100——
2019-09-11$170.74$487.87173,500——
2019-09-10$166.94$477.01123,900——
2019-09-09$162.83$465.2689,100——
2019-09-06$159.76$456.4994,000——
2019-09-05$158.76$453.6397,300——
2019-09-04$157.03$448.6985,500——
2019-09-03$154.04$440.15120,200——
2019-08-30$158.86$453.9278,900——
2019-08-29$158.89$454.0170,800——
2019-08-28$155.49$444.2969,100——
2019-08-27$154.03$440.12106,800——
2019-08-26$154.99$442.86120,300——
2019-08-23$149.49$427.15128,600——
2019-08-22$154.39$441.15153,300——
2019-08-21$156.65$447.61136,400——
2019-08-20$156.18$446.26105,700——
2019-08-19$160.23$457.8475,300——
2019-08-16$158.88$453.98140,200——
2019-08-15$154.92$442.6668,100——
2019-08-14$158.38$452.5573,600——
2019-08-13$164.47$469.9590,700——
2019-08-12$160.86$459.6492,600——
2019-08-09$168.06$480.2172,200——
2019-08-08$170.71$487.78114,400——
2019-08-07$169.57$484.5291,200——
2019-08-06$167.73$479.2791,900——
2019-08-05$165.26$472.21200,700——
2019-08-02$168.66$481.92153,300——
2019-08-01$182.27$520.8174,000——
2019-07-31$187.39$535.44100,200——
2019-07-30$188.93$539.8481,100——
2019-07-29$185.90$531.1872,500——
2019-07-26$189.31$540.9342,600——
2019-07-25$188.11$537.5068,200——
2019-07-24$194.95$557.04127,200——
2019-07-23$189.06$540.2181,600——
2019-07-22$185.66$530.5082,100——
2019-07-19$183.72$524.9588,400——
2019-07-18$186.00$531.4768,000——
2019-07-17$186.67$533.3882,500——
2019-07-16$185.37$529.6765,000——
2019-07-15$185.02$527.5780,300——
2019-07-12$186.72$532.4276,400——
2019-07-11$183.01$521.8470,600——
2019-07-10$185.71$529.5456,100——
2019-07-09$187.67$535.1391,700——
2019-07-08$193.30$551.1855,700——
2019-07-05$198.74$566.6960,400——
2019-07-03$197.72$563.7839,300——
2019-07-02$203.79$581.0982,400——
2019-07-01$204.04$581.8096,100——
2019-06-28$202.88$578.50184,200——
2019-06-27$196.39$559.99106,600——
2019-06-26$191.81$546.93108,700——
2019-06-25$195.67$557.94105,800——
2019-06-24$199.50$568.8687,100——
2019-06-21$202.00$575.99123,600——
2019-06-20$207.81$592.55138,100——
2019-06-19$202.04$576.10109,300——
2019-06-18$203.04$578.95111,900——
2019-06-17$197.59$563.41122,600——
2019-06-14$198.11$564.89101,500——
2019-06-13$203.01$578.87124,400——
2019-06-12$199.14$567.8383,300——
2019-06-11$196.86$561.3384,700——
2019-06-10$195.52$557.5182,500——
2019-06-07$190.43$543.00124,400——
2019-06-06$188.91$538.6671,800——
2019-06-05$187.73$535.30104,300——
2019-06-04$188.55$537.63106,300——
2019-06-03$181.15$516.53142,300——
2019-05-31$180.86$515.71135,900——
2019-05-30$185.40$528.6585,800——
2019-05-29$187.44$534.4747,300——
2019-05-28$190.70$543.77113,300——
2019-05-24$189.15$539.35127,600——
2019-05-23$187.54$534.7590,600——
2019-05-22$196.97$561.6469,700——
2019-05-21$198.59$566.2667,000——
2019-05-20$195.14$556.4371,100——
2019-05-17$197.45$563.0168,100——
2019-05-16$201.32$574.0555,400——
2019-05-15$199.60$569.1442,600——
2019-05-14$200.14$570.6851,000——
2019-05-13$196.31$559.7677,500——
2019-05-10$207.12$590.5946,500——
2019-05-09$204.98$584.4865,100——
2019-05-08$208.31$593.9886,000——
2019-05-07$207.48$591.6172,600——
2019-05-06$215.96$615.79105,700——
2019-05-03$214.94$612.88195,200——
2019-05-02$223.05$636.0193,300——
2019-05-01$222.24$633.70201,800——
2019-04-30$223.82$638.20146,100——
2019-04-29$222.87$635.50100,300——
2019-04-26$223.06$636.0460,700——
2019-04-25$217.77$620.9582,600——
2019-04-24$219.98$627.2567,700——
2019-04-23$218.57$623.23107,600——
2019-04-22$214.36$611.2397,100——
2019-04-18$217.74$620.8758,900——
2019-04-17$214.78$612.4373,600——
2019-04-16$215.93$615.7149,100——
2019-04-15$212.70$606.5054,600——
2019-04-12$211.57$602.2227,200——
2019-04-11$208.77$594.2528,900——
2019-04-10$209.62$596.6769,200——
2019-04-09$205.83$585.8852,300——
2019-04-08$209.52$596.3860,800——
2019-04-05$205.90$586.0891,700——
2019-04-04$206.57$587.9942,000——
2019-04-03$205.48$584.8859,300——
2019-04-02$200.95$571.99107,500——
2019-04-01$204.15$581.1086,200——
2019-03-29$200.33$570.2375,400——
2019-03-28$202.31$575.8634,600——
2019-03-27$201.27$572.9044,000——
2019-03-26$202.09$575.2473,300——
2019-03-25$198.68$565.5358,400——
2019-03-22$196.58$559.55101,100——
2019-03-21$205.62$585.2874,800——
2019-03-20$201.29$572.96102,100——
2019-03-19$200.96$572.0273,900——
2019-03-18$202.79$577.2382,900——
2019-03-15$198.71$565.61121,000——
2019-03-14$195.96$557.7954,400——
2019-03-13$198.80$565.8784,700——
2019-03-12$198.22$564.2259,100——
2019-03-11$199.37$567.4977,700——
2019-03-08$195.23$555.7189,600——
2019-03-07$195.39$556.1678,100——
2019-03-06$197.72$562.80115,300——
2019-03-05$202.49$576.3776,300——
2019-03-04$203.51$579.28111,100——
2019-03-01$208.94$594.73147,000——
2019-02-28$208.99$594.8894,100——
2019-02-27$209.89$597.4469,400——
2019-02-26$209.72$596.9555,800——
2019-02-25$214.18$609.6559,100——
2019-02-22$212.05$603.5953,500——
2019-02-21$211.16$601.0544,800——
2019-02-20$212.72$605.4960,100——
2019-02-19$208.51$593.51103,400——
2019-02-15$206.10$586.6560,000——
2019-02-14$205.13$583.8988,900——
2019-02-13$205.42$584.7190,600——
2019-02-12$204.08$580.9091,600——
2019-02-11$202.83$577.3448,200——
2019-02-08$202.96$577.7132,900——
2019-02-07$201.43$573.3644,600——
2019-02-06$203.31$578.7139,100——
2019-02-05$204.41$581.8459,700——
2019-02-04$203.80$580.1042,000——
2019-02-01$202.69$576.9473,200——
2019-01-31$204.46$581.9865,900——
2019-01-30$199.49$567.8345,100——
2019-01-29$196.18$558.4147,800——
2019-01-28$196.03$557.9959,200——
2019-01-25$196.49$559.3043,000——
2019-01-24$190.83$543.1822,400——
2019-01-23$190.30$541.6850,900——
2019-01-22$195.39$556.1657,100——
2019-01-18$197.73$562.8260,100——
2019-01-17$197.01$560.7898,400——
2019-01-16$188.19$535.6796,500——
2019-01-15$184.16$523.1566,200——
2019-01-14$181.05$514.3164,200——
2019-01-11$184.59$524.3783,700——
2019-01-10$191.00$542.5850,700——
2019-01-09$188.96$536.78143,800——
2019-01-08$184.37$523.74120,200——
2019-01-07$181.50$515.59114,200——
2019-01-04$177.52$504.28104,900——
2019-01-03$173.44$492.6948,500——
2019-01-02$178.29$506.47126,700——