Quaker Houghton Common Stock (KWR)

Historical Prices For Quaker Houghton Common Stock (KWR)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	123.23	125.72	122.78	125.55	96,200	125.55
7/22/2025	118.16	122.99	117.95	121.76	140,904	121.76
7/21/2025	120.16	120.90	117.38	117.64	84,641	117.64
7/18/2025	123.19	123.61	118.25	119.09	148,773	119.09
7/17/2025	117.54	122.90	117.08	121.73	201,903	121.73
7/16/2025	119.42	121.29	116.72	117.31	316,790	116.83
7/15/2025	126.52	127.48	119.40	119.40	319,085	118.91
7/14/2025	129.94	129.99	125.38	126.37	280,473	125.85
7/11/2025	128.55	130.29	127.70	130.04	173,598	129.50
7/10/2025	128.63	132.23	127.80	130.98	189,083	130.44
7/09/2025	127.21	128.78	124.93	128.23	178,895	127.70
7/08/2025	124.88	129.36	123.08	126.07	251,369	125.55
7/07/2025	122.00	124.08	121.14	123.21	265,388	122.70
7/03/2025	124.21	124.96	122.24	124.26	101,244	123.75
7/02/2025	119.89	122.14	118.97	123.31	438,884	122.80
7/01/2025	111.69	122.71	111.69	118.99	235,177	118.50
6/30/2025	115.00	115.59	111.86	111.94	136,300	111.48
6/27/2025	116.46	117.56	114.29	115.15	548,319	114.67
6/26/2025	115.45	117.63	114.87	115.89	144,723	115.41
6/25/2025	116.33	116.33	113.46	114.29	131,702	113.82
6/24/2025	115.66	116.77	114.83	115.85	158,953	115.37
6/23/2025	111.50	114.73	111.31	114.48	114,856	114.01
6/20/2025	114.65	115.15	112.09	112.42	200,927	111.95
6/18/2025	113.18	116.22	113.18	113.88	167,800	113.41
6/17/2025	115.60	116.06	113.68	113.75	136,142	113.28
6/16/2025	116.34	116.86	114.05	116.29	166,302	115.81
6/13/2025	117.50	119.28	114.23	114.95	151,557	114.47
6/12/2025	118.44	121.31	117.50	119.42	175,601	118.93
6/11/2025	120.47	122.79	118.64	120.09	236,447	119.59
6/10/2025	120.95	124.00	119.68	120.38	244,139	119.88
6/09/2025	114.20	121.70	120.18	120.18	300,765	119.68
6/06/2025	108.88	110.61	108.49	109.65	128,051	109.20
6/05/2025	108.08	108.82	105.50	106.92	94,730	106.48
6/04/2025	106.71	108.83	106.71	107.73	102,317	107.28
6/03/2025	104.80	108.06	104.13	107.83	185,666	107.38