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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$230.78$671.3531,600——
2021-12-30$230.42$670.3044,100——
2021-12-29$230.23$669.7551,800——
2021-12-28$234.42$681.9330,400——
2021-12-27$233.39$678.9438,700——
2021-12-23$233.06$677.9847,000——
2021-12-22$227.19$660.9067,000——
2021-12-21$223.58$650.4065,000——
2021-12-20$220.26$640.7470,200——
2021-12-17$224.66$653.54347,500——
2021-12-16$228.03$663.3592,000——
2021-12-15$236.40$687.6995,300——
2021-12-14$233.19$678.3668,300——
2021-12-13$237.05$689.5956,400——
2021-12-10$238.70$694.3939,800——
2021-12-09$238.12$692.7034,700——
2021-12-08$242.04$704.1031,400——
2021-12-07$237.78$691.7144,700——
2021-12-06$234.72$682.8161,100——
2021-12-03$228.94$665.9937,900——
2021-12-02$233.47$679.1738,100——
2021-12-01$229.19$666.7282,300——
2021-11-30$227.85$662.82113,000——
2021-11-29$231.28$672.8080,400——
2021-11-26$237.26$690.2037,800——
2021-11-24$243.85$709.3735,300——
2021-11-23$247.50$719.9888,600——
2021-11-22$249.03$724.4436,500——
2021-11-19$247.68$720.5142,400——
2021-11-18$252.16$733.5467,200——
2021-11-17$255.63$743.64115,900——
2021-11-16$267.19$777.2659,700——
2021-11-15$272.37$792.3348,400——
2021-11-12$270.40$786.6033,700——
2021-11-11$270.67$787.3973,800——
2021-11-10$273.47$795.5347,900——
2021-11-09$271.26$789.1039,900——
2021-11-08$271.40$789.5141,100——
2021-11-05$270.49$786.8670,900——
2021-11-04$260.27$757.1344,300——
2021-11-03$261.00$759.2640,800——
2021-11-02$256.32$745.6435,600——
2021-11-01$253.37$737.0639,000——
2021-10-29$245.84$715.1632,500——
2021-10-28$247.18$719.0540,100——
2021-10-27$239.12$695.6138,100——
2021-10-26$246.39$716.7661,800——
2021-10-25$242.63$705.8252,000——
2021-10-22$234.14$681.1223,100——
2021-10-21$236.90$689.1540,700——
2021-10-20$236.36$687.5833,200——
2021-10-19$234.86$683.2120,000——
2021-10-18$236.89$689.1234,000——
2021-10-15$235.63$685.4536,200——
2021-10-14$236.02$686.5946,100——
2021-10-13$231.78$673.0543,300——
2021-10-12$233.28$677.4030,800——
2021-10-11$231.50$672.2326,800——
2021-10-08$232.73$675.8157,000——
2021-10-07$234.81$681.8550,300——
2021-10-06$233.19$677.1461,400——
2021-10-05$243.72$707.7238,200——
2021-10-04$243.70$707.6656,400——
2021-10-01$242.81$705.0864,300——
2021-09-30$237.72$690.3049,500——
2021-09-29$240.64$698.7834,000——
2021-09-28$242.35$703.7435,300——
2021-09-27$247.96$720.0348,400——
2021-09-24$241.67$701.7745,000——
2021-09-23$244.06$708.7139,600——
2021-09-22$237.12$688.5535,800——
2021-09-21$234.50$680.9530,500——
2021-09-20$234.40$680.6653,300——
2021-09-17$239.81$696.37210,100——
2021-09-16$249.09$723.3127,500——
2021-09-15$251.22$729.5037,300——
2021-09-14$250.37$727.0338,900——
2021-09-13$255.65$742.3635,000——
2021-09-10$259.55$753.6956,700——
2021-09-09$260.38$756.1055,300——
2021-09-08$260.39$756.1341,200——
2021-09-07$260.63$756.8246,500——
2021-09-03$262.19$761.3550,100——
2021-09-02$261.51$759.3833,900——
2021-09-01$259.78$754.3535,600——
2021-08-31$259.12$752.4444,800——
2021-08-30$258.07$749.3955,600——
2021-08-27$254.60$739.3174,700——
2021-08-26$246.56$715.9731,400——
2021-08-25$246.44$715.6234,200——
2021-08-24$245.23$712.1034,700——
2021-08-23$244.75$710.7136,600——
2021-08-20$239.10$694.3038,900——
2021-08-19$237.87$690.7322,200——
2021-08-18$240.88$699.4750,600——
2021-08-17$246.38$715.4420,000——
2021-08-16$249.07$723.2526,400——
2021-08-13$253.17$735.1630,000——
2021-08-12$253.75$736.8445,200——
2021-08-11$254.31$738.4762,300——
2021-08-10$259.18$752.6165,700——
2021-08-09$256.25$744.1049,900——
2021-08-06$257.70$748.3143,900——
2021-08-05$251.60$730.6035,600——
2021-08-04$245.86$713.9362,200——
2021-08-03$257.37$747.3696,700——
2021-08-02$250.71$728.0277,500——
2021-07-30$251.74$731.0174,500——
2021-07-29$251.60$730.6055,800——
2021-07-28$244.49$709.9551,000——
2021-07-27$241.00$699.8238,600——
2021-07-26$239.16$694.4845,600——
2021-07-23$239.80$696.3436,700——
2021-07-22$234.35$680.5129,200——
2021-07-21$233.60$678.3348,700——
2021-07-20$232.53$675.2372,800——
2021-07-19$224.42$651.6850,000——
2021-07-16$228.65$663.9644,000——
2021-07-15$230.24$668.5833,100——
2021-07-14$231.93$672.3425,700——
2021-07-13$234.50$679.7957,100——
2021-07-12$237.75$689.2133,500——
2021-07-09$237.99$689.9026,700——
2021-07-08$234.58$680.0245,800——
2021-07-07$238.46$691.2737,400——
2021-07-06$235.35$682.2545,200——
2021-07-02$238.50$691.3828,500——
2021-07-01$239.16$693.2942,100——
2021-06-30$237.19$687.5839,500——
2021-06-29$234.16$678.8040,600——
2021-06-28$234.61$680.1155,900——
2021-06-25$236.60$685.87122,200——
2021-06-24$236.61$685.9037,300——
2021-06-23$235.42$682.4559,900——
2021-06-22$235.06$681.4137,700——
2021-06-21$236.32$685.0647,800——
2021-06-18$232.64$674.3986,100——
2021-06-17$236.00$684.1340,000——
2021-06-16$239.57$694.4837,400——
2021-06-15$240.71$697.7939,600——
2021-06-14$240.21$696.3432,000——
2021-06-11$241.03$698.7226,900——
2021-06-10$239.98$695.6733,900——
2021-06-09$240.15$696.1632,800——
2021-06-08$243.01$704.4627,600——
2021-06-07$240.23$696.4032,500——
2021-06-04$240.50$697.1828,600——
2021-06-03$238.48$691.3244,300——
2021-06-02$241.74$700.7797,000——
2021-06-01$246.17$713.6264,500——
2021-05-28$242.55$703.1255,600——
2021-05-27$242.04$701.6451,400——
2021-05-26$239.42$694.0535,400——
2021-05-25$236.69$686.1363,500——
2021-05-24$234.89$680.9257,700——
2021-05-21$231.82$672.02139,300——
2021-05-20$232.07$672.7434,000——
2021-05-19$231.62$671.4443,600——
2021-05-18$237.08$687.2784,500——
2021-05-17$232.98$675.3835,000——
2021-05-14$234.74$680.4852,800——
2021-05-13$232.24$673.2378,400——
2021-05-12$229.75$666.0279,200——
2021-05-11$240.45$697.0380,500——
2021-05-10$231.34$670.63157,900——
2021-05-07$242.57$703.1871,800——
2021-05-06$236.68$686.1169,600——
2021-05-05$244.26$708.0840,100——
2021-05-04$242.08$701.7644,500——
2021-05-03$241.59$700.3474,900——
2021-04-30$242.35$702.5465,400——
2021-04-29$243.16$704.8950,500——
2021-04-28$242.75$703.7033,500——
2021-04-27$242.82$703.9061,300——
2021-04-26$242.61$703.3027,100——
2021-04-23$242.37$702.6058,000——
2021-04-22$239.03$692.9252,700——
2021-04-21$243.34$705.4138,400——
2021-04-20$234.80$680.6633,200——
2021-04-19$240.20$696.3155,300——
2021-04-16$244.01$707.3550,100——
2021-04-15$244.17$707.8248,800——
2021-04-14$244.75$708.3559,400——
2021-04-13$240.01$694.6468,300——
2021-04-12$245.18$709.6048,000——
2021-04-09$244.47$707.5467,900——
2021-04-08$239.98$694.55222,300——
2021-04-07$238.46$690.1575,700——
2021-04-06$244.68$708.1575,500——
2021-04-05$240.72$696.69133,600——
2021-04-01$244.39$707.31133,000——
2021-03-31$243.77$705.52194,200——
2021-03-30$240.55$696.2093,200——
2021-03-29$233.28$675.16148,500——
2021-03-26$235.55$681.73101,900——
2021-03-25$233.98$677.1888,500——
2021-03-24$233.05$674.49119,100——
2021-03-23$235.22$680.7776,300——
2021-03-22$244.96$708.9653,200——
2021-03-19$248.23$718.43239,600——
2021-03-18$244.91$708.8273,500——
2021-03-17$246.01$712.00100,500——
2021-03-16$241.79$699.7978,300——
2021-03-15$245.49$710.5073,400——
2021-03-12$247.30$715.7393,900——
2021-03-11$248.07$717.96194,100——
2021-03-10$246.26$712.72141,700——
2021-03-09$249.37$721.7399,000——
2021-03-08$257.31$744.7164,500——
2021-03-05$261.04$755.50133,000——
2021-03-04$258.26$747.46155,200——
2021-03-03$270.23$782.1087,000——
2021-03-02$279.36$808.5269,800——
2021-03-01$286.60$829.4864,700——
2021-02-26$282.38$817.26153,900——
2021-02-25$296.30$857.55130,900——
2021-02-24$294.90$853.5066,700——
2021-02-23$296.88$859.2362,900——
2021-02-22$298.34$863.4572,500——
2021-02-19$294.70$852.9263,800——
2021-02-18$285.30$825.7156,100——
2021-02-17$283.43$820.3054,700——
2021-02-16$281.48$814.6655,600——
2021-02-12$282.89$818.7442,800——
2021-02-11$286.66$829.6570,700——
2021-02-10$286.98$830.5889,300——
2021-02-09$288.00$833.5355,500——
2021-02-08$287.26$831.3961,700——
2021-02-05$276.56$800.4238,700——
2021-02-04$274.68$794.9834,600——
2021-02-03$277.14$802.1056,700——
2021-02-02$275.28$796.7172,200——
2021-02-01$278.91$807.2293,300——
2021-01-29$262.13$758.6656,900——
2021-01-28$272.96$790.0071,600——
2021-01-27$275.32$796.83130,300——
2021-01-26$269.30$779.4174,400——
2021-01-25$271.61$786.0959,400——
2021-01-22$273.90$792.7257,700——
2021-01-21$269.06$778.7155,100——
2021-01-20$275.80$798.2255,700——
2021-01-19$274.72$795.0970,300——
2021-01-15$271.27$785.1164,100——
2021-01-14$280.11$810.69109,600——
2021-01-13$272.00$786.0873,800——
2021-01-12$273.60$790.7057,400——
2021-01-11$267.92$774.2973,600——
2021-01-08$271.38$784.2974,100——
2021-01-07$273.94$791.6864,800——
2021-01-06$268.83$776.92107,800——
2021-01-05$256.28$740.6561,500——
2021-01-04$247.92$716.4982,300——