Quaker Houghton (KWR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.9%
- 3M
- -10.3%
- YTD
- +8.0%
- 1Y
- +13.7%
- 3Y
- -2.8%
- 5Y
- -11.2%
Loading 10-year price history...
KWR Historical Performance
KWR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +12.3%
- 2003 annual price return
- +33.7%
- 2004 annual price return
- -18.2%
- 2005 annual price return
- -19.1%
- 2006 annual price return
- +14.6%
- 2007 annual price return
- +1.3%
- 2008 annual price return
- -21.5%
- 2009 annual price return
- +34.8%
- 2010 annual price return
- +91.0%
- 2011 annual price return
- -10.4%
- 2012 annual price return
- +33.7%
- 2013 annual price return
- +35.8%
- 2014 annual price return
- +19.7%
- 2015 annual price return
- -14.2%
- 2016 annual price return
- +70.0%
- 2017 annual price return
- +16.1%
- 2018 annual price return
- +17.2%
- 2019 annual price return
- -7.7%
- 2020 annual price return
- +49.7%
- 2021 annual price return
- -6.9%
- 2022 annual price return
- -30.4%
- 2023 annual price return
- +30.4%
- 2024 annual price return
- -33.6%
- 2025 annual price return
- +1.0%
- 2026 annual price return
- +12.2%
KWR Stock Price Trajectory (1980–2026)
As of November 7, 2026, Quaker Houghton (KWR) trades at $150.02, representing a +13.7% return over the past year. The stock has delivered a -41.3% total return over five years (-11.2% 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 -50.3%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers CBT (+19.8% 1Y), HWKN (+19.1% 1Y), and IOSP (+6.4% 1Y), KWR has underperformed the peer group average. Compare KWR vs CBT →
KWR Historical Price Data · from 1980
Rows 1–50 of 11,806| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 151.51 | 153.77 | 149.09 | 150.02 | 117K | -1.65% |
| 2026-11-05 | 156.78 | 158.71 | 150.53 | 152.54 | 215K | -3.03% |
| 2026-11-04 | 153.20 | 157.97 | 148.06 | 157.30 | 179K | +5.15% |
| 2026-11-03 | 148.38 | 152.08 | 145.82 | 149.59 | 213K | +1.04% |
| 2026-11-02 | 153.31 | 154.90 | 147.62 | 148.05 | 234K | -1.92% |
| 2026-10-30 | 164.21 | 164.21 | 149.94 | 150.95 | 251K | -4.38% |
| 2026-10-29 | 158.01 | 159.65 | 156.50 | 157.87 | 164K | +0.61% |
| 2026-10-28 | 159.01 | 159.01 | 154.89 | 156.92 | 167K | -0.11% |
| 2026-10-27 | 155.81 | 158.31 | 154.50 | 157.09 | 152K | +1.43% |
| 2026-10-26 | 156.79 | 157.68 | 154.80 | 154.87 | 143K | -0.67% |
| 2026-10-23 | 154.73 | 156.01 | 153.20 | 155.91 | 131K | -0.42% |
| 2026-10-22 | 154.77 | 157.09 | 154.73 | 156.56 | 133K | -0.07% |
| 2026-10-21 | 159.47 | 159.47 | 155.57 | 156.67 | 162K | -0.82% |
| 2026-10-20 | 155.81 | 159.89 | 155.57 | 157.97 | 109K | +0.95% |
| 2026-10-19 | 157.15 | 157.40 | 154.73 | 156.48 | 152K | -0.31% |
| 2026-10-16 | 157.83 | 159.52 | 155.60 | 156.96 | 126K | -1.00% |
| 2026-10-15 | 159.79 | 160.99 | 155.96 | 158.55 | 111K | +0.08% |
| 2026-10-14 | 159.40 | 160.30 | 157.12 | 158.43 | 116K | -1.49% |
| 2026-10-13 | 157.72 | 161.13 | 157.72 | 160.82 | 97K | +2.47% |
| 2026-10-12 | 155.16 | 157.63 | 152.36 | 156.95 | 112K | +0.64% |
| 2026-10-09 | 158.36 | 158.36 | 155.41 | 155.95 | 76K | -1.37% |
| 2026-10-08 | 155.81 | 159.07 | 155.00 | 158.11 | 198K | +0.50% |
| 2026-10-07 | 158.28 | 160.56 | 157.12 | 157.33 | 180K | -2.33% |
| 2026-10-06 | 162.36 | 162.60 | 159.66 | 161.08 | 101K | +0.02% |
| 2026-10-05 | 160.57 | 162.42 | 159.30 | 161.05 | 193K | +0.20% |
| 2026-10-02 | 160.78 | 163.69 | 159.99 | 160.73 | 159K | +1.48% |
| 2026-10-01 | 156.39 | 159.40 | 154.89 | 158.39 | 108K | +0.40% |
| 2026-09-30 | 157.62 | 159.92 | 156.73 | 157.76 | 195K | -0.16% |
| 2026-09-29 | 161.98 | 161.98 | 156.00 | 158.02 | 206K | -1.47% |
| 2026-09-28 | 160.92 | 163.55 | 160.28 | 160.38 | 104K | -1.88% |
| 2026-09-25 | 160.19 | 163.79 | 159.72 | 163.45 | 108K | +2.50% |
| 2026-09-24 | 157.83 | 160.26 | 157.27 | 159.47 | 109K | +0.38% |
| 2026-09-23 | 156.47 | 160.09 | 156.47 | 158.86 | 84K | -0.38% |
| 2026-09-22 | 158.32 | 161.24 | 158.15 | 159.47 | 151K | +2.61% |
| 2026-09-21 | 156.06 | 156.88 | 153.94 | 155.42 | 183K | +0.65% |
| 2026-09-18 | 155.41 | 155.41 | 152.10 | 154.42 | 269K | -0.85% |
| 2026-09-17 | 157.15 | 157.94 | 154.95 | 155.75 | 134K | +1.14% |
| 2026-09-16 | 155.20 | 156.99 | 152.71 | 153.99 | 113K | -0.38% |
| 2026-09-15 | 154.81 | 156.96 | 151.96 | 154.57 | 123K | +0.57% |
| 2026-09-14 | 153.69 | 156.15 | 153.30 | 153.69 | 135K | -1.62% |
| 2026-09-11 | 158.09 | 158.09 | 153.90 | 156.22 | 215K | +0.79% |
| 2026-09-10 | 153.91 | 156.52 | 152.51 | 155.00 | 220K | -0.05% |
| 2026-09-09 | 160.23 | 160.23 | 154.60 | 155.08 | 120K | -3.58% |
| 2026-09-08 | 161.90 | 162.45 | 159.66 | 160.84 | 108K | -0.41% |
| 2026-09-04 | 158.82 | 161.53 | 158.27 | 161.50 | 110K | +0.73% |
| 2026-09-03 | 165.50 | 168.01 | 159.55 | 160.33 | 201K | -1.54% |
| 2026-09-02 | 163.78 | 167.02 | 162.68 | 162.83 | 142K | +0.39% |
| 2026-09-01 | 164.77 | 165.04 | 161.48 | 162.20 | 195K | -2.17% |
| 2026-08-31 | 166.90 | 166.90 | 163.37 | 165.80 | 129K | -0.07% |
| 2026-08-28 | 163.57 | 171.17 | 163.57 | 165.91 | 202K | +0.97% |
KWR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KWR — Frequently Asked Questions
Quick answers to the most common questions about buying KWR stock.
How has KWR stock performed recently?
KWR returned +13.7% over the past year, beating its 5-year annualized CAGR of -11.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is KWR's all-time high price?
Quaker Houghton reached $301.99 on 2021-02-22. The 52-week high is $183.01. Current 1-year return of +13.7% 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 1980-2026, downloadable in CSV format.