Get the Stockscreener App
151.43
1.75%
2.61
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 July 24, 2026, is $151.43.
- 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 132.29% to $151.43 now.
- The 52-week high stock price for KWR is $183.00, representing a 20.85% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for KWR is $111.42, indicating a -26.42% decrease from the current share price, occurred on August 01, 2025.
- 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 15, 2026 | $152.5 | $149.5 | $2.97 | 89,962.0 | +1.35% |
| Jul 14, 2026 | $150.3 | $147.6 | $2.69 | 84,690.0 | +1.34% |
| Jul 13, 2026 | $150.5 | $147.0 | $3.44 | 113,870.0 | -0.13% |
| Jul 10, 2026 | $152.1 | $145.9 | $6.18 | 174,731.0 | +0.60% |
| Jul 09, 2026 | $150.7 | $146.5 | $4.11 | 161,549.0 | -0.16% |
| Jul 08, 2026 | $154.8 | $144.6 | $10.25 | 192,365.0 | -3.84% |
| Jul 07, 2026 | $159.4 | $152.9 | $6.48 | 235,538.0 | -3.78% |
| Jul 06, 2026 | $162.0 | $157.3 | $4.62 | 179,380.0 | -1.07% |
| Jul 02, 2026 | $163.5 | $159.1 | $4.38 | 139,977.0 | -0.06% |
| Jul 01, 2026 | $162.5 | $156.2 | $6.30 | 153,028.0 | +1.50% |
| Jun 30, 2026 | $162.2 | $157.0 | $5.20 | 204,639.0 | +1.40% |
| Jun 29, 2026 | $159.6 | $152.4 | $7.21 | 182,716.0 | -2.46% |
| Jun 26, 2026 | $160.7 | $152.7 | $7.99 | 683,850.0 | +2.58% |
| Jun 25, 2026 | $156.7 | $153.5 | $3.16 | 105,677.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $163.5 | $137.2 | $26.30 | 2,461,049.0 | -4.68% |
| 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% |
0.56%
2.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):