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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$253.39$732.3036,100——
2020-12-30$251.70$727.4134,900——
2020-12-29$247.19$714.3836,100——
2020-12-28$249.80$721.9251,800——
2020-12-24$252.44$729.5532,800——
2020-12-23$247.92$716.4964,300——
2020-12-22$250.38$723.60105,400——
2020-12-21$256.31$740.73144,500——
2020-12-18$247.66$715.74550,100——
2020-12-17$251.67$727.3262,000——
2020-12-16$248.02$716.7857,300——
2020-12-15$249.45$720.9174,400——
2020-12-14$246.03$711.0370,600——
2020-12-11$252.90$730.8860,400——
2020-12-10$247.92$716.4947,200——
2020-12-09$248.43$717.9664,600——
2020-12-08$249.44$720.8865,800——
2020-12-07$243.04$702.3852,700——
2020-12-04$246.00$710.9473,600——
2020-12-03$242.78$701.6334,400——
2020-12-02$243.19$702.8276,900——
2020-12-01$248.44$717.9980,100——
2020-11-30$247.00$713.8359,400——
2020-11-27$251.03$725.4845,100——
2020-11-25$249.27$720.3977,700——
2020-11-24$255.93$739.6499,400——
2020-11-23$252.80$730.5975,200——
2020-11-20$254.10$734.35114,900——
2020-11-19$254.17$734.55112,000——
2020-11-18$253.47$732.53115,100——
2020-11-17$259.54$750.07130,000——
2020-11-16$258.45$746.92139,900——
2020-11-13$251.15$725.8285,200——
2020-11-12$239.77$692.9386,400——
2020-11-11$249.13$719.98132,500——
2020-11-10$242.94$702.10160,500——
2020-11-09$231.17$668.08187,600——
2020-11-06$215.68$623.3178,300——
2020-11-05$208.36$602.1685,600——
2020-11-04$198.08$572.4554,100——
2020-11-03$203.00$586.6780,500——
2020-11-02$196.76$568.6447,200——
2020-10-30$190.79$551.3860,500——
2020-10-29$191.57$553.6474,400——
2020-10-28$186.86$540.0258,100——
2020-10-27$191.58$553.6755,500——
2020-10-26$191.91$554.6249,800——
2020-10-23$197.23$569.9924,000——
2020-10-22$197.25$570.0545,100——
2020-10-21$194.54$562.2240,100——
2020-10-20$193.59$559.4723,900——
2020-10-19$192.49$556.2955,300——
2020-10-16$196.97$569.2482,400——
2020-10-15$191.07$552.1972,600——
2020-10-14$190.72$550.0440,000——
2020-10-13$192.98$556.5648,800——
2020-10-12$196.70$567.2845,600——
2020-10-09$194.47$560.8560,700——
2020-10-08$194.28$560.3149,000——
2020-10-07$189.83$547.4789,400——
2020-10-06$186.88$538.9687,800——
2020-10-05$188.14$542.6081,200——
2020-10-02$182.69$526.8851,100——
2020-10-01$179.49$517.6568,400——
2020-09-30$179.71$518.2988,600——
2020-09-29$176.36$508.6255,300——
2020-09-28$179.02$516.30140,200——
2020-09-25$171.88$495.7093,100——
2020-09-24$174.30$502.6888,400——
2020-09-23$172.92$498.7068,800——
2020-09-22$178.63$515.1798,400——
2020-09-21$176.43$508.83150,500——
2020-09-18$183.35$528.78142,100——
2020-09-17$186.69$538.4284,800——
2020-09-16$187.13$539.68106,100——
2020-09-15$189.89$547.6493,200——
2020-09-14$188.45$543.4987,600——
2020-09-11$185.24$534.2357,100——
2020-09-10$187.95$542.0572,200——
2020-09-09$190.66$549.8785,300——
2020-09-08$186.28$537.2383,100——
2020-09-04$193.22$557.2554,400——
2020-09-03$191.41$552.0347,100——
2020-09-02$197.02$568.2165,400——
2020-09-01$194.99$562.3594,100——
2020-08-31$190.00$547.9679,500——
2020-08-28$195.88$564.9240,800——
2020-08-27$194.55$561.0838,300——
2020-08-26$195.99$565.2442,300——
2020-08-25$195.48$563.7734,900——
2020-08-24$197.03$568.2451,500——
2020-08-21$196.15$565.7044,900——
2020-08-20$196.00$565.2752,600——
2020-08-19$197.33$569.1091,100——
2020-08-18$199.22$574.5553,800——
2020-08-17$198.72$573.1140,900——
2020-08-14$199.00$573.9254,900——
2020-08-13$195.61$564.1476,000——
2020-08-12$201.00$579.6964,800——
2020-08-11$201.33$580.6469,800——
2020-08-10$201.28$580.4965,100——
2020-08-07$197.82$570.5152,400——
2020-08-06$194.75$561.66119,100——
2020-08-05$204.00$588.3466,300——
2020-08-04$198.39$572.1660,800——
2020-08-03$194.84$561.9258,800——
2020-07-31$194.00$559.5070,300——
2020-07-30$193.81$558.95100,900——
2020-07-29$199.22$574.5571,000——
2020-07-28$198.38$572.13114,100——
2020-07-27$203.17$585.9491,200——
2020-07-24$202.76$584.7670,800——
2020-07-23$206.64$595.95122,500——
2020-07-22$206.23$594.7758,200——
2020-07-21$201.97$582.4872,600——
2020-07-20$199.20$574.49102,900——
2020-07-17$199.32$574.84120,600——
2020-07-16$203.50$586.90133,500——
2020-07-15$199.03$572.89131,400——
2020-07-14$190.71$548.9545,200——
2020-07-13$185.49$533.92112,300——
2020-07-10$186.49$536.8044,400——
2020-07-09$182.83$526.2680,900——
2020-07-08$184.58$531.3056,600——
2020-07-07$185.02$532.5759,100——
2020-07-06$186.24$536.0853,000——
2020-07-02$185.15$532.9492,200——
2020-07-01$180.04$518.2397,700——
2020-06-30$185.65$534.38104,400——
2020-06-29$180.16$518.58138,400——
2020-06-26$170.48$490.71267,700——
2020-06-25$175.34$504.70175,400——
2020-06-24$170.56$490.94181,700——
2020-06-23$173.18$498.49155,900——
2020-06-22$176.44$507.87128,300——
2020-06-19$169.98$489.28141,700——
2020-06-18$173.65$499.8481,200——
2020-06-17$176.45$507.9089,800——
2020-06-16$180.23$518.7879,900——
2020-06-15$177.28$510.2960,800——
2020-06-12$174.22$501.48122,600——
2020-06-11$170.48$490.71112,300——
2020-06-10$186.64$537.23110,900——
2020-06-09$193.52$557.03131,600——
2020-06-08$198.16$570.39186,100——
2020-06-05$192.22$553.29216,000——
2020-06-04$181.80$523.30159,200——
2020-06-03$175.51$505.1997,900——
2020-06-02$175.40$504.8881,800——
2020-06-01$171.20$492.79161,300——
2020-05-29$170.85$491.78266,300——
2020-05-28$170.86$491.81247,300——
2020-05-27$175.03$503.81246,300——
2020-05-26$174.18$501.36188,600——
2020-05-22$170.26$490.0883,500——
2020-05-21$167.53$482.2289,100——
2020-05-20$163.74$471.31190,000——
2020-05-19$164.03$472.15122,600——
2020-05-18$168.64$485.42189,300——
2020-05-15$159.15$458.10203,200——
2020-05-14$155.50$447.60182,900——
2020-05-13$154.03$443.36286,900——
2020-05-12$164.94$474.77294,900——
2020-05-11$150.00$431.76163,500——
2020-05-08$153.26$441.1592,000——
2020-05-07$144.72$416.5779,400——
2020-05-06$139.86$402.5875,800——
2020-05-05$141.99$408.7196,900——
2020-05-04$141.97$408.6591,600——
2020-05-01$145.46$418.70122,300——
2020-04-30$152.12$437.87206,200——
2020-04-29$159.05$457.81181,600——
2020-04-28$144.00$414.49159,500——
2020-04-27$136.47$392.82120,700——
2020-04-24$133.29$383.67135,700——
2020-04-23$129.72$373.39158,900——
2020-04-22$125.11$360.1290,100——
2020-04-21$123.60$355.77149,900——
2020-04-20$124.99$359.77180,300——
2020-04-17$135.73$390.69114,400——
2020-04-16$130.63$376.01147,900——
2020-04-15$131.96$379.8498,100——
2020-04-14$145.15$416.70128,100——
2020-04-13$140.34$402.8994,600——
2020-04-09$144.59$415.09158,800——
2020-04-08$134.58$386.35102,500——
2020-04-07$128.00$367.46216,000——
2020-04-06$123.85$355.55114,900——
2020-04-03$114.00$327.27173,900——
2020-04-02$115.16$330.60212,700——
2020-04-01$112.01$321.56273,800——
2020-03-31$126.28$362.52162,900——
2020-03-30$136.64$392.27113,300——
2020-03-27$134.87$387.1899,500——
2020-03-26$143.63$412.3399,700——
2020-03-25$137.07$393.50162,000——
2020-03-24$133.67$383.74119,400——
2020-03-23$123.05$353.25123,200——
2020-03-20$121.74$349.49281,600——
2020-03-19$137.75$395.45303,300——
2020-03-18$153.40$440.38195,400——
2020-03-17$158.75$455.74261,200——
2020-03-16$131.96$378.83295,100——
2020-03-13$144.91$416.01256,100——
2020-03-12$130.78$375.44199,500——
2020-03-11$146.11$419.45216,400——
2020-03-10$152.17$436.85226,500——
2020-03-09$145.30$417.13177,900——
2020-03-06$157.68$452.67191,000——
2020-03-05$164.11$471.13172,900——
2020-03-04$167.30$480.28208,500——
2020-03-03$159.23$457.12297,100——
2020-03-02$156.23$448.50249,800——
2020-02-28$157.57$452.35182,300——
2020-02-27$163.31$468.83203,800——
2020-02-26$169.77$487.37189,500——
2020-02-25$174.50$500.95281,700——
2020-02-24$177.25$508.85145,400——
2020-02-21$183.44$526.6288,000——
2020-02-20$186.78$536.2168,200——
2020-02-19$184.54$529.7890,000——
2020-02-18$187.95$539.57139,500——
2020-02-14$184.00$528.23116,000——
2020-02-13$182.11$522.80122,400——
2020-02-12$183.43$526.59123,800——
2020-02-11$180.03$516.83131,400——
2020-02-10$178.18$511.5297,900——
2020-02-07$176.55$506.84110,100——
2020-02-06$178.98$513.8179,300——
2020-02-05$179.46$515.1981,100——
2020-02-04$174.66$501.4192,600——
2020-02-03$167.95$482.15117,700——
2020-01-31$166.02$476.61109,200——
2020-01-30$167.80$481.7296,900——
2020-01-29$168.70$484.30145,700——
2020-01-28$169.00$485.1693,600——
2020-01-27$168.00$482.29179,700——
2020-01-24$169.61$486.9285,500——
2020-01-23$169.56$486.77144,900——
2020-01-22$168.50$483.7372,800——
2020-01-21$168.25$483.01134,700——
2020-01-17$169.04$485.2884,000——
2020-01-16$169.60$486.8974,700——
2020-01-15$167.41$479.4987,600——
2020-01-14$168.19$481.7391,200——
2020-01-13$167.19$478.8677,700——
2020-01-10$165.10$472.8863,100——
2020-01-09$165.30$473.4594,900——
2020-01-08$165.42$473.79122,400——
2020-01-07$168.21$481.79122,100——
2020-01-06$166.45$476.74123,200——
2020-01-03$165.80$474.88140,800——
2020-01-02$169.24$484.74140,700——