Get the Stockscreener App
170.72
0.41%
-0.71
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Quaker Houghton Stock (KWR) Price History
The historical daily chart and data for Quaker Houghton stock (KWR), adjusted for splits and dividends, show that the latest closing stock price as of August 14, 2026, is $170.72.
- Quaker Houghton all-time high stock price is $301.99, occurred on February 22, 2021.
- The lowest Quaker Houghton stock price recorded was $65.19 on February 05, 2014. Since then, Quaker Houghton's stock price has risen over 161.88% to $170.72 now.
- The 52-week high stock price for KWR is $183.00, representing a 7.20% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for KWR is $112.18, indicating a -34.29% decrease from the current share price, occurred on March 20, 2026.
- The closing price of Quaker Houghton (KWR) stock in the beginning of 2025 was $239.98. The stock closed the year at $166.90, a loss of over -30.45% for the year.
The table below shows more information about KWR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $172.6 | $167.8 | $4.78 | 134,652.0 | -0.41% |
| Aug 13, 2026 | $172.4 | $169.5 | $2.89 | 121,077.0 | +1.51% |
| Aug 12, 2026 | $174.5 | $168.4 | $6.11 | 213,244.0 | -1.18% |
| Aug 11, 2026 | $175.1 | $170.7 | $4.48 | 140,797.0 | -0.56% |
| Aug 10, 2026 | $172.1 | $167.7 | $4.40 | 134,093.0 | +1.13% |
| Aug 07, 2026 | $173.3 | $167.6 | $5.68 | 167,679.0 | +1.58% |
| Aug 06, 2026 | $173.3 | $166.8 | $6.53 | 151,121.0 | -2.17% |
| Aug 05, 2026 | $174.8 | $170.7 | $4.10 | 119,737.0 | -1.29% |
| Aug 04, 2026 | $175.1 | $156.3 | $18.72 | 170,107.0 | +3.25% |
| Aug 03, 2026 | $173.8 | $165.0 | $8.76 | 155,420.0 | +4.40% |
| Jul 31, 2026 | $167.6 | $158.5 | $9.10 | 246,865.0 | +3.75% |
| Jul 30, 2026 | $159.9 | $148.6 | $11.36 | 242,032.0 | +4.12% |
| Jul 29, 2026 | $153.4 | $146.5 | $6.90 | 133,756.0 | -3.38% |
| Jul 28, 2026 | $157.6 | $153.1 | $4.47 | 103,015.0 | +1.58% |
| Jul 27, 2026 | $154.7 | $149.4 | $5.25 | 123,117.0 | +0.11% |
| Jul 24, 2026 | $152.2 | $149.2 | $2.98 | 121,768.0 | +1.75% |
| Jul 23, 2026 | $151.7 | $147.7 | $4.00 | 150,851.0 | -2.21% |
| Jul 22, 2026 | $154.4 | $148.8 | $5.64 | 133,594.0 | +0.84% |
| Jul 21, 2026 | $151.1 | $147.0 | $4.14 | 85,351.0 | +1.95% |
| Jul 20, 2026 | $151.0 | $137.2 | $13.84 | 106,614.0 | -1.71% |
| Jul 17, 2026 | $153.8 | $150.0 | $3.85 | 103,581.0 | -2.68% |
| Jul 16, 2026 | $155.9 | $151.9 | $3.93 | 112,432.0 | +1.82% |
Quaker Houghton Stock (KWR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Quaker Houghton stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KWR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Quaker Houghton stock price history provides a foundation for understanding how the company's stock has evolved over time.
Quaker Houghton Stock (KWR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $175.1 | $156.3 | $18.80 | 1,642,579.0 | +6.22% |
| Jul, 2026 | $167.6 | $137.2 | $30.46 | 3,188,066.0 | +1.17% |
| Jun, 2026 | $162.2 | $136.3 | $25.85 | 3,663,914.0 | +10.69% |
| May, 2026 | $150.6 | $130.4 | $20.22 | 3,223,735.0 | +5.62% |
| Apr, 2026 | $145.5 | $114.3 | $31.20 | 3,692,392.0 | +9.39% |
| Mar, 2026 | $148.0 | $112.2 | $35.85 | 3,954,516.0 | -15.51% |
| Feb, 2026 | $183.0 | $143.8 | $39.23 | 3,620,300.0 | -4.36% |
| Jan, 2026 | $162.1 | $137.3 | $24.83 | 2,196,527.0 | +11.97% |
Quaker Houghton Stock (KWR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $147.0 | $132.2 | $14.87 | 2,771,092.0 | +0.82% |
| Nov, 2025 | $144.2 | $124.4 | $19.86 | 2,770,276.0 | -0.75% |
| Oct, 2025 | $143.2 | $125.2 | $18.06 | 2,439,161.0 | +5.42% |
| Sep, 2025 | $145.7 | $129.0 | $16.69 | 2,580,093.0 | -9.18% |
| Aug, 2025 | $148.8 | $111.4 | $37.38 | 3,314,660.0 | +26.79% |
| Jul, 2025 | $132.2 | $111.7 | $20.54 | 4,261,932.0 | +2.22% |
| Jun, 2025 | $124.0 | $103.4 | $20.64 | 3,691,675.0 | +3.23% |
| May, 2025 | $112.3 | $99.18 | $13.11 | 3,287,308.0 | +2.36% |
| Apr, 2025 | $124.6 | $95.91 | $28.72 | 3,994,438.0 | -14.29% |
| Mar, 2025 | $142.5 | $122.0 | $20.50 | 3,371,865.0 | -11.08% |
| Feb, 2025 | $148.1 | $132.3 | $15.84 | 2,444,418.0 | -1.53% |
| Jan, 2025 | $144.8 | $124.7 | $20.10 | 2,955,405.0 | +0.30% |
Quaker Houghton Stock (KWR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $161.5 | $137.0 | $24.47 | 2,724,194.0 | -11.16% |
| Nov, 2024 | $181.0 | $153.5 | $27.43 | 2,158,921.0 | +4.04% |
| Oct, 2024 | $167.7 | $151.3 | $16.39 | 1,823,953.0 | -10.04% |
| Sep, 2024 | $174.5 | $157.3 | $17.15 | 2,196,917.0 | -0.46% |
| Aug, 2024 | $183.2 | $156.3 | $26.91 | 1,828,187.0 | -6.77% |
| Jul, 2024 | $193.7 | $165.0 | $28.71 | 2,154,751.0 | +6.99% |
| Jun, 2024 | $183.1 | $164.7 | $18.38 | 2,204,007.0 | -6.42% |
| May, 2024 | $197.0 | $177.2 | $19.79 | 1,892,080.0 | -2.78% |
| Apr, 2024 | $207.3 | $185.1 | $22.26 | 1,286,972.0 | -9.12% |
| Mar, 2024 | $207.8 | $194.0 | $13.83 | 1,384,631.0 | +2.37% |
| Feb, 2024 | $205.8 | $186.6 | $19.19 | 1,555,154.0 | +5.56% |
| Jan, 2024 | $214.2 | $189.2 | $24.98 | 1,852,652.0 | -11.00% |
0.80%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):