KWR

Quaker Houghton Historical Data

Company Name Stock Ticker Symbol Market Type
Quaker Houghton KWR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.31 -0.16% 196.48 11:59:55
Open Price Low Price High Price Close Price Prev Close
195.27 191.93 197.20 196.79
more quote information »

KWR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week194.00199.55186.56194.4288,7692.481.28%
1 Month144.57199.55143.62177.2385,43051.9135.91%
3 Months146.56199.55129.795158.1583,00849.9234.06%
6 Months208.60209.72129.795162.3779,309-12.12-5.81%
1 Year246.14276.60129.795192.1566,707-49.66-20.18%
3 Years161.25301.99108.14189.1788,40435.2321.85%
5 Years133.11301.99108.14185.9276,30663.3747.61%

KWR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 196.79 -1.84 -0.93% 194.81 198.41 192.46 80,713
Aug 16 2022 198.63 1.78 0.9% 196.28 199.55 192.19 86,146
Aug 15 2022 196.85 3.11 1.61% 191.32 197.32 191.32 97,042
Aug 12 2022 193.74 5.92 3.15% 187.13 194.50 186.56 67,353
Aug 11 2022 187.82 -5.13 -2.66% 194.00 195.181 186.88 112,591
Aug 10 2022 192.95 4.92 2.62% 191.95 196.94 190.00 167,994
Aug 09 2022 188.03 1.59 0.85% 188.13 194.36 185.38 122,465
Aug 08 2022 186.44 -0.52 -0.28% 186.96 188.625 181.62 140,120
Aug 05 2022 186.96 33.93 22.17% 163.94 188.27 158.00 189,897
Aug 04 2022 153.03 -1.98 -1.28% 156.45 156.45 151.85 65,148
Aug 03 2022 155.01 -3.29 -2.08% 158.60 158.60 152.45 62,042
Aug 02 2022 158.30 -1.92 -1.2% 159.23 161.685 157.14 52,907
Aug 01 2022 160.22 -1.99 -1.23% 162.21 163.96 157.56 73,116
Jul 29 2022 162.21 4.78 3.04% 160.35 163.01 158.285 67,555
Jul 28 2022 157.43 2.39 1.54% 155.03 157.59 152.27 47,872
Jul 27 2022 155.04 6.89 4.65% 148.60 155.74 147.22 62,463
Jul 26 2022 148.15 -2.23 -1.48% 148.35 148.64 145.96 50,088
Jul 25 2022 150.38 4.16 2.85% 148.29 150.55 146.50 48,781
Jul 22 2022 146.22 -2.38 -1.6% 149.93 149.93 143.62 57,771
Jul 21 2022 148.60 2.08 1.42% 144.57 148.60 144.57 56,542
Jul 20 2022 146.52 3.77 2.64% 143.45 147.28 142.465 67,408
Jul 19 2022 142.75 7.56 5.59% 136.20 143.26 136.20 78,312
Jul 18 2022 135.19 -0.90 -0.66% 138.41 140.32 134.275 50,540
See More Historical Prices ยป
Your Recent History
NYSE
KWR
Quaker Hou..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220818 16:16:38