Quaker Houghton Common Stock (KWR)

Historical Prices For Quaker Houghton Common Stock (KWR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	134.31	136.18	133.47	134.64	127,976	134.64
10/22/2025	131.84	133.53	131.09	133.19	73,854	133.19
10/21/2025	131.51	134.37	130.97	133.41	67,752	133.41
10/20/2025	131.51	132.23	130.94	132.22	60,647	132.22
10/17/2025	130.18	132.32	129.48	130.52	85,551	130.52
10/16/2025	133.01	134.65	129.24	130.98	81,843	130.98
10/15/2025	131.99	133.38	131.69	132.47	104,542	132.47
10/14/2025	126.86	132.59	126.86	131.36	72,611	131.36
10/13/2025	127.88	129.72	127.33	129.51	67,856	129.51
10/10/2025	128.72	129.71	125.19	125.67	93,504	125.67
10/09/2025	131.45	131.45	125.95	128.09	69,079	128.09
10/08/2025	129.28	132.12	128.69	131.94	91,321	131.94
10/07/2025	131.98	132.90	128.30	128.55	123,528	128.55
10/06/2025	134.27	134.75	131.71	132.06	106,542	132.06
10/03/2025	134.02	136.40	132.59	134.04	112,988	134.04
10/02/2025	131.41	134.03	130.83	132.59	129,761	132.59
10/01/2025	131.54	132.72	130.42	132.36	96,808	132.36
9/30/2025	131.97	132.16	130.10	131.75	101,703	131.75
9/29/2025	133.57	133.57	130.05	131.76	78,231	131.76
9/26/2025	129.08	133.90	129.00	133.28	126,161	133.28
9/25/2025	131.75	131.95	129.08	129.25	96,365	129.25
9/24/2025	135.78	135.78	132.84	133.13	75,340	133.13
9/23/2025	138.98	140.19	134.26	135.36	95,108	135.36
9/22/2025	138.46	139.14	137.31	138.17	67,073	138.17
9/19/2025	143.06	143.06	138.56	138.85	183,039	138.85
9/18/2025	141.93	144.36	140.77	143.05	90,305	143.05
9/17/2025	139.50	144.11	138.28	139.93	141,696	139.93
9/16/2025	140.30	140.54	138.35	140.22	113,249	140.22
9/15/2025	142.33	142.33	140.00	140.04	90,430	140.04
9/12/2025	141.85	142.02	139.35	141.57	93,265	141.57
9/11/2025	136.95	142.99	136.95	142.18	152,803	142.18
9/10/2025	141.12	141.36	137.78	139.19	139,010	139.19
9/09/2025	144.06	144.06	139.61	140.57	122,587	140.57
9/08/2025	144.05	144.59	141.08	143.90	138,925	143.90
9/05/2025	141.86	145.69	140.84	144.44	147,071	144.44
9/04/2025	135.96	141.26	134.70	141.13	141,087	141.13
9/03/2025	139.97	141.49	132.21	134.67	248,969	134.67
9/02/2025	143.39	143.39	140.68	141.17	138,418	141.17
8/29/2025	146.09	146.59	143.83	145.07	219,581	145.07
8/28/2025	145.88	146.12	142.93	145.36	91,972	145.36
8/27/2025	143.49	145.39	141.50	144.79	128,880	144.79
8/26/2025	144.95	148.80	142.97	143.91	252,934	143.91
8/25/2025	144.38	145.37	143.25	144.83	127,715	144.83
8/22/2025	138.14	145.90	136.32	144.72	189,572	144.72
8/21/2025	135.46	137.24	134.72	136.91	54,485	136.91
8/20/2025	136.58	137.68	135.18	136.98	81,614	136.98
8/19/2025	137.88	138.26	135.37	137.79	68,171	137.79
8/18/2025	135.95	137.96	135.77	136.72	53,104	136.72
8/15/2025	136.98	136.98	134.79	135.40	82,765	135.40
8/14/2025	136.17	137.06	135.14	136.21	132,523	136.21
8/13/2025	135.00	138.54	134.10	138.16	126,813	138.16
8/12/2025	127.34	132.84	126.83	132.24	182,438	132.24
8/11/2025	127.48	129.47	125.78	127.03	192,103	127.03
8/08/2025	125.85	128.87	124.76	126.84	147,676	126.84
8/07/2025	126.52	127.52	124.67	126.33	191,635	126.33
8/06/2025	125.36	126.98	123.50	124.70	240,047	124.70
8/05/2025	123.51	126.73	122.43	126.00	202,908	126.00
8/04/2025	117.96	123.45	117.57	122.33	197,625	122.33
8/01/2025	113.16	122.32	111.42	117.91	376,891	117.91
7/31/2025	113.25	115.87	112.71	114.42	176,035	114.42
7/30/2025	118.63	118.63	113.94	114.71	188,238	114.71
7/29/2025	120.21	120.92	117.06	118.57	189,961	118.57
7/28/2025	121.70	121.70	118.78	119.37	115,519	119.37
7/25/2025	122.46	122.76	119.30	122.10	98,393	122.10
7/24/2025	123.85	124.37	120.26	121.09	109,357	121.09