Quaker Chemical Corporation (KWR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
KWR Historical Performance
Short-Term Returns
KWR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Quaker Chemical Corporation (KWR) trades at $142.94, representing a +43.1% return over the past year. The stock has delivered a -37.3% total return over five years (-10.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $301.99 on February 22, 2021. From this peak, KWR has corrected -52.7%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers CBT (+11.3% 1Y), HWKN (+39.9% 1Y), and IOSP (-16.7% 1Y), KWR has outperformed the peer group average. Compare KWR vs CBT →
KWR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 143.62 | 145.99 | 142.44 | 142.94 | 142K | +0.76% |
| 2026-05-06 | 142.82 | 144.98 | 140.32 | 141.86 | 129K | +1.26% |
| 2026-05-05 | 137.99 | 141.80 | 136.55 | 140.10 | 47K | +1.96% |
| 2026-05-04 | 140.40 | 140.97 | 133.20 | 137.41 | 223K | -3.52% |
| 2026-05-01 | 140.48 | 145.41 | 135.80 | 142.43 | 402K | +4.80% |
| 2026-04-30 | 134.65 | 137.54 | 131.35 | 135.91 | 208K | +2.00% |
| 2026-04-29 | 137.84 | 139.96 | 133.22 | 133.25 | 106K | -4.32% |
| 2026-04-28 | 141.31 | 141.40 | 138.15 | 139.27 | 105K | -0.94% |
| 2026-04-27 | 142.73 | 142.95 | 139.95 | 140.59 | 124K | -0.18% |
| 2026-04-24 | 137.58 | 141.75 | 137.58 | 140.84 | 167K | +1.77% |
| 2026-04-23 | 137.10 | 139.35 | 134.00 | 138.39 | 136K | +0.79% |
| 2026-04-22 | 144.48 | 145.52 | 137.24 | 137.31 | 136K | -3.65% |
| 2026-04-21 | 140.89 | 143.88 | 140.89 | 142.51 | 148K | +0.66% |
| 2026-04-20 | 138.44 | 141.88 | 135.44 | 141.57 | 240K | +1.26% |
| 2026-04-17 | 135.68 | 142.32 | 133.83 | 139.81 | 199K | +6.93% |
| 2026-04-16 | 130.22 | 132.90 | 129.69 | 130.75 | 221K | +0.65% |
| 2026-04-15 | 126.70 | 129.91 | 126.03 | 129.90 | 130K | +1.40% |
| 2026-04-14 | 127.17 | 128.53 | 126.06 | 128.11 | 155K | +0.53% |
| 2026-04-13 | 128.17 | 131.17 | 122.86 | 127.43 | 231K | +0.26% |
| 2026-04-10 | 129.72 | 131.35 | 127.03 | 127.10 | 149K | -2.52% |
| 2026-04-09 | 126.70 | 130.96 | 126.70 | 130.38 | 109K | +1.34% |
| 2026-04-08 | 122.60 | 130.99 | 122.60 | 128.65 | 181K | +5.19% |
| 2026-04-07 | 120.72 | 122.73 | 119.44 | 122.30 | 157K | +1.55% |
| 2026-04-06 | 118.57 | 120.62 | 114.32 | 120.43 | 224K | -0.12% |
| 2026-04-02 | 121.75 | 125.54 | 119.59 | 120.57 | 204K | -2.76% |
| 2026-04-01 | 124.36 | 126.15 | 123.06 | 123.99 | 198K | -0.19% |
| 2026-03-31 | 127.69 | 127.69 | 122.10 | 124.23 | 166K | -0.20% |
| 2026-03-30 | 125.92 | 127.16 | 123.91 | 124.48 | 140K | -0.22% |
| 2026-03-27 | 126.38 | 127.58 | 124.23 | 124.76 | 112K | -1.06% |
| 2026-03-26 | 125.86 | 127.60 | 125.03 | 126.10 | 167K | -0.14% |
See KWR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KWR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KWR vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonKWR — Frequently Asked Questions
Quick answers to the most common questions about buying KWR stock.
How has KWR stock performed recently?
KWR returned +43.1% over the past year, beating its 5-year annualized CAGR of -10.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is KWR's all-time high price?
Quaker Chemical Corporation reached $301.99 on 2021-02-22. The 52-week high is $183.00. Current 1-year return of +43.1% places the stock closer to historical peaks.
Where can I download KWR historical price data?
This page provides KWR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.