MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KWR — Quaker Houghton
NYSEQuaker Houghton
$161.05
+0.32(+0.20%)
- O
- 160.57
- H
- 162.42
- L
- 159.30
- V
- 139.3K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$161.05
Period Return+56.15%
Period High$183.01
Period Low$99.18
Avg Daily Volume155.1K
Total Trading Days365
KWR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $160.57 | $162.42 | $159.30 | $161.05 | +$0.32 | +0.20% | 139,302 | $161.08 | $159.30 $162.42 |
| Oct 2, 2026 | $160.78 | $163.69 | $159.99 | $160.73 | +$2.34 | +1.48% | 158,677 | $161.45 | $159.99 $163.69 |
| Oct 1, 2026 | $156.39 | $159.40 | $154.89 | $158.39 | +$0.63 | +0.40% | 107,661 | $157.77 | $154.89 $159.40 |
| Sep 30, 2026 | $157.62 | $159.92 | $156.73 | $157.76 | $-0.26 | -0.16% | 194,590 | $158.20 | $156.73 $159.92 |
| Sep 29, 2026 | $161.98 | $161.98 | $156.00 | $158.02 | $-2.36 | -1.47% | 206,170 | $158.70 | $156.00 $161.98 |
| Sep 28, 2026 | $160.92 | $163.55 | $160.28 | $160.38 | $-3.07 | -1.88% | 104,281 | $161.26 | $160.28 $163.55 |
| Sep 25, 2026 | $160.19 | $163.79 | $159.72 | $163.45 | +$3.98 | +2.50% | 107,615 | $162.30 | $159.72 $163.79 |
| Sep 24, 2026 | $157.83 | $160.26 | $157.27 | $159.47 | +$0.61 | +0.38% | 109,451 | $158.94 | $157.27 $160.26 |
| Sep 23, 2026 | $156.47 | $160.09 | $156.47 | $158.86 | $-0.61 | -0.38% | 84,384 | $158.68 | $156.47 $160.09 |
| Sep 22, 2026 | $158.32 | $161.24 | $158.15 | $159.47 | +$4.05 | +2.61% | 150,602 | $159.33 | $158.15 $161.24 |
| Sep 21, 2026 | $156.06 | $156.88 | $153.94 | $155.42 | +$1.00 | +0.65% | 183,122 | $155.64 | $153.94 $156.88 |
| Sep 18, 2026 | $155.41 | $155.41 | $152.10 | $154.42 | $-1.33 | -0.85% | 268,704 | $154.28 | $152.10 $155.41 |
| Sep 17, 2026 | $157.15 | $157.94 | $154.95 | $155.75 | +$1.76 | +1.14% | 133,639 | $156.54 | $154.95 $157.94 |
| Sep 16, 2026 | $155.20 | $156.99 | $152.71 | $153.99 | $-0.58 | -0.38% | 112,612 | $154.52 | $152.71 $156.99 |
| Sep 15, 2026 | $154.81 | $156.96 | $151.96 | $154.57 | +$0.88 | +0.57% | 114,716 | $153.60 | $151.96 $156.96 |
| Sep 14, 2026 | $153.69 | $156.15 | $153.30 | $153.69 | $-2.53 | -1.62% | 126,565 | $154.34 | $153.30 $156.15 |
| Sep 11, 2026 | $158.09 | $158.09 | $153.90 | $156.22 | +$1.22 | +0.79% | 217,028 | $155.55 | $153.90 $158.09 |
| Sep 10, 2026 | $153.91 | $156.52 | $152.51 | $155.00 | $-0.08 | -0.05% | 220,443 | $154.78 | $152.51 $156.52 |
| Sep 9, 2026 | $160.23 | $160.23 | $154.60 | $155.08 | $-5.76 | -3.58% | 120,465 | $156.74 | $154.60 $160.23 |
| Sep 8, 2026 | $161.90 | $162.45 | $159.66 | $160.84 | $-0.66 | -0.41% | 108,075 | $161.16 | $159.66 $162.45 |
| Sep 4, 2026 | $158.82 | $161.53 | $158.27 | $161.50 | +$1.17 | +0.73% | 109,805 | $160.69 | $158.27 $161.53 |
| Sep 3, 2026 | $165.50 | $168.01 | $159.55 | $160.33 | $-2.50 | -1.54% | 200,667 | $161.52 | $159.55 $168.01 |
| Sep 2, 2026 | $163.78 | $167.02 | $162.68 | $162.83 | +$0.63 | +0.39% | 137,605 | $164.62 | $162.68 $167.02 |
| Sep 1, 2026 | $164.77 | $165.04 | $161.48 | $162.20 | $-3.60 | -2.17% | 194,823 | $162.91 | $161.48 $165.04 |
| Aug 31, 2026 | $166.90 | $166.90 | $163.37 | $165.80 | $-0.11 | -0.07% | 128,985 | $164.98 | $163.37 $166.90 |
| Aug 28, 2026 | $163.57 | $171.17 | $163.57 | $165.91 | +$1.60 | +0.97% | 201,590 | $167.10 | $163.57 $171.17 |
| Aug 27, 2026 | $163.56 | $165.91 | $162.22 | $164.31 | $-0.41 | -0.25% | 82,935 | $164.10 | $162.22 $165.91 |
| Aug 26, 2026 | $165.29 | $167.61 | $163.76 | $164.72 | $-0.02 | -0.01% | 132,527 | $164.96 | $163.76 $167.61 |
| Aug 25, 2026 | $164.11 | $165.59 | $161.06 | $164.74 | +$2.58 | +1.59% | 118,184 | $163.48 | $161.06 $165.59 |
| Aug 24, 2026 | $160.95 | $165.05 | $160.95 | $162.16 | $-0.86 | -0.53% | 107,826 | $163.08 | $160.95 $165.05 |