Quaker Chemical Corporation
KWRNYSEBasic Materials● Active
$142.88
+$2.19(+1.56%)
Market Cap$2.5B
P/E Ratio—
52W High$183.01
52W Low$105.5
Quaker Chemical Corporation（KWR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kwr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$276.60
Nov 11, 2021
-49.1% from here
5-Year Low5Y
$95.91
Apr 8, 2025
+46.7% from low
IPO Priceadj.
$4.83
Mar 17, 1980
+2.8K% since IPO
1 Year Ago
$120.18
Jun 9, 2025
+17.1% in 1Y
5 Years Ago
$243.01
Jun 8, 2021
-42.1% in 5Y
10 Years Ago
$92.03
Jun 8, 2016
+52.9% in 10Y
Historical Price Data · KWR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $142.70 | $144.47 | $142.37 | $142.48 | $142.48 | 10K | -0.15% |
| Jun 5, 2026 | $140.00 | $143.13 | $139.71 | $140.69 | $140.69 | 142K | +0.49% |
| Jun 4, 2026 | $141.98 | $143.94 | $138.51 | $140.69 | $140.69 | 158K | -0.91% |
| Jun 3, 2026 | $144.24 | $145.91 | $141.67 | $142.14 | $142.14 | 140K | -1.46% |
| Jun 2, 2026 | $142.26 | $145.29 | $142.23 | $144.24 | $144.24 | 92K | +1.39% |
| Jun 1, 2026 | $144.19 | $145.35 | $138.36 | $142.51 | $142.51 | 118K | -1.17% |
| May 29, 2026 | $144.96 | $148.89 | $142.74 | $143.53 | $143.53 | 186K | -0.99% |
| May 28, 2026 | $146.19 | $148.64 | $142.86 | $146.94 | $146.94 | 127K | +0.51% |
| May 27, 2026 | $148.28 | $149.11 | $146.07 | $147.27 | $147.27 | 88K | -0.68% |
| May 26, 2026 | $143.65 | $148.16 | $143.65 | $146.09 | $146.09 | 165K | +1.70% |
| May 22, 2026 | $137.83 | $142.49 | $137.83 | $141.84 | $141.84 | 118K | +2.91% |
| May 21, 2026 | $139.14 | $141.50 | $136.59 | $139.13 | $139.13 | 158K | -0.01% |
| May 20, 2026 | $134.69 | $140.38 | $134.00 | $140.30 | $140.30 | 139K | +4.17% |
| May 19, 2026 | $134.63 | $135.68 | $130.36 | $134.02 | $134.02 | 170K | -0.45% |
| May 18, 2026 | $138.38 | $140.37 | $135.35 | $136.27 | $136.27 | 200K | -1.52% |
| May 15, 2026 | $139.45 | $141.45 | $137.29 | $137.99 | $137.99 | 142K | -1.05% |
| May 14, 2026 | $142.76 | $150.26 | $142.17 | $142.60 | $142.60 | 147K | -0.11% |
| May 13, 2026 | $140.12 | $142.02 | $138.44 | $141.99 | $141.99 | 128K | +1.33% |
| May 12, 2026 | $143.01 | $143.01 | $137.44 | $139.95 | $139.95 | 178K | -2.14% |
| May 11, 2026 | $149.33 | $150.58 | $142.60 | $143.33 | $143.33 | 148K | -4.02% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KWR
Jan 1 → Dec 31 · 6 years2026+3.2%$138.04 → $142.48
+3.2%
2025-2.8%$141.28 → $137.31
-2.8%
2024-33.4%$211.25 → $140.76
-33.4%
2023+26.5%$168.73 → $213.42
+26.5%
2022-27.5%$230.33 → $166.90
-27.5%
2021-5.3%$243.69 → $230.78
-5.3%
Best Year2023 · +26.5%
Worst Year2024 · -33.4%
Positive Years2 / 6
Avg Annual Return-6.6%
6Y Total Return-41.5%
6Y CAGR~-8.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in KWR?
If you invested $1,000 in KWR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,529
Total Return+52.9%
CAGR~+4.3% / yr
Profit+$529
Based on Jun 8, 2016 · $92.03Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Quaker Chemical Corporation（KWR）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $140.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KWR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KWR 历史股价FMP 日线复权 OHLCV