Stockscreener 앱 받기
99.87
3.47%
-3.59
시간 외 거래:
99.87
Quaker Houghton 주식 (KWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $102.3 | $99.48 | $2.82 | 147,870.0 | -3.47% |
| 2025-05-02 | $107.0 | $99.24 | $7.76 | 206,648.0 | -2.41% |
| 2025-05-01 | $106.3 | $104.0 | $2.32 | 154,750.0 | +0.07% |
| 2025-04-30 | $106.3 | $100.6 | $5.71 | 112,494.0 | -0.04% |
| 2025-04-29 | $108.1 | $103.7 | $4.37 | 174,503.0 | +0.78% |
| 2025-04-28 | $107.2 | $103.7 | $3.57 | 111,656.0 | +0.08% |
| 2025-04-25 | $105.3 | $102.0 | $3.30 | 137,607.0 | -0.54% |
| 2025-04-24 | $106.0 | $103.5 | $2.54 | 152,368.0 | +2.43% |
| 2025-04-23 | $109.3 | $102.1 | $7.18 | 214,319.0 | -0.49% |
| 2025-04-22 | $104.2 | $100.5 | $3.68 | 177,988.0 | +3.00% |
| 2025-04-21 | $101.0 | $98.25 | $2.76 | 123,150.0 | -0.95% |
| 2025-04-17 | $102.7 | $101.0 | $1.76 | 130,581.0 | +0.68% |
| 2025-04-16 | $102.5 | $98.90 | $3.56 | 138,619.0 | -1.85% |
| 2025-04-15 | $103.7 | $101.2 | $2.50 | 144,594.0 | -1.29% |
| 2025-04-14 | $107.2 | $101.7 | $5.54 | 216,827.0 | -1.63% |
| 2025-04-11 | $106.4 | $101.2 | $5.20 | 230,724.0 | +1.85% |
| 2025-04-10 | $109.9 | $99.46 | $10.42 | 237,007.0 | -6.53% |
| 2025-04-09 | $112.1 | $96.17 | $15.97 | 306,186.0 | +14.35% |
| 2025-04-08 | $105.0 | $95.91 | $9.08 | 243,273.0 | -4.55% |
Quaker Houghton 주식 (KWR) 연도별 가격 이력
이 심층 분석에서는 Quaker Houghton 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quaker Houghton 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quaker Houghton 주식 (KWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $107.0 | $99.24 | $7.76 | 657,138.0 | -5.73% |
| 2025-04 | $124.6 | $95.91 | $28.72 | 3,994,438.0 | -14.29% |
| 2025-03 | $142.5 | $122.0 | $20.50 | 3,371,865.0 | -11.08% |
| 2025-02 | $148.1 | $132.3 | $15.84 | 2,444,418.0 | -1.53% |
| 2025-01 | $144.8 | $124.7 | $20.10 | 2,955,405.0 | +0.30% |
Quaker Houghton 주식 (KWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $161.5 | $137.0 | $24.47 | 2,724,194.0 | -11.16% |
| 2024-11 | $181.0 | $153.5 | $27.43 | 2,158,921.0 | +4.04% |
| 2024-10 | $167.7 | $151.3 | $16.39 | 1,823,953.0 | -10.04% |
| 2024-09 | $174.5 | $157.3 | $17.15 | 2,196,917.0 | -0.46% |
| 2024-08 | $183.2 | $156.3 | $26.91 | 1,828,187.0 | -6.77% |
| 2024-07 | $193.7 | $165.0 | $28.71 | 2,154,751.0 | +6.99% |
| 2024-06 | $183.1 | $164.7 | $18.38 | 2,204,007.0 | -6.42% |
| 2024-05 | $197.0 | $177.2 | $19.79 | 1,892,080.0 | -2.78% |
| 2024-04 | $207.3 | $185.1 | $22.26 | 1,286,972.0 | -9.12% |
| 2024-03 | $207.8 | $194.0 | $13.83 | 1,384,631.0 | +2.37% |
| 2024-02 | $205.8 | $186.6 | $19.19 | 1,555,154.0 | +5.56% |
| 2024-01 | $214.2 | $189.2 | $24.98 | 1,852,652.0 | -11.00% |
Quaker Houghton 주식 (KWR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $221.9 | $177.4 | $44.54 | 2,212,373.0 | +19.37% |
| 2023-11 | $180.7 | $140.6 | $40.03 | 2,099,416.0 | +24.40% |
| 2023-10 | $160.2 | $138.7 | $21.55 | 1,461,012.0 | -10.18% |
| 2023-09 | $180.4 | $157.7 | $22.68 | 1,452,786.0 | -9.85% |
| 2023-08 | $205.9 | $161.2 | $44.71 | 2,123,115.0 | -11.43% |
| 2023-07 | $202.9 | $188.4 | $14.48 | 1,626,772.0 | +2.81% |
| 2023-06 | $207.4 | $183.5 | $23.85 | 2,268,944.0 | +2.68% |
| 2023-05 | $214.1 | $180.6 | $33.46 | 1,853,594.0 | +1.70% |
| 2023-04 | $200.8 | $179.5 | $21.23 | 1,521,790.0 | -5.72% |
| 2023-03 | $200.2 | $174.6 | $25.64 | 2,028,773.0 | +1.11% |
| 2023-02 | $216.4 | $185.3 | $31.09 | 1,540,809.0 | -0.55% |
| 2023-01 | $196.9 | $161.1 | $35.74 | 1,912,915.0 | +17.96% |
2.04%
0.11%
자본화:
|
볼륨(24시간):