Quaker Houghton Common Stock (KWR)

Historical Prices For Quaker Houghton Common Stock (KWR)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/02/2025	108.05	108.77	103.36	104.10	166,642	103.67
5/30/2025	108.90	109.19	107.63	108.44	172,876	107.99
5/29/2025	110.48	111.14	108.37	109.24	155,577	108.79
5/28/2025	111.84	112.29	109.37	109.64	228,529	109.19
5/27/2025	108.45	111.86	108.27	111.78	205,139	111.32
5/23/2025	104.05	107.72	104.05	106.48	227,461	106.04
5/22/2025	103.50	107.06	103.40	106.62	231,992	106.18
5/21/2025	105.65	107.15	103.88	104.14	204,826	103.71
5/20/2025	105.93	108.03	104.69	107.26	187,268	106.82
5/19/2025	105.24	107.04	104.24	105.85	102,858	105.41
5/16/2025	106.06	107.49	105.22	106.86	111,499	106.42
5/15/2025	106.67	108.08	105.60	106.23	102,155	105.79
5/14/2025	109.26	109.26	106.93	107.47	127,115	107.03
5/13/2025	109.60	111.00	109.03	109.65	113,752	109.20
5/12/2025	110.35	111.91	107.96	109.61	139,652	109.16
5/09/2025	104.12	105.63	102.45	103.40	101,981	102.97
5/08/2025	100.75	105.31	100.34	104.51	128,110	104.08
5/07/2025	100.00	101.09	99.18	99.90	125,401	99.49
5/06/2025	99.21	100.95	99.20	99.65	112,137	99.24
5/05/2025	101.79	102.30	99.48	99.87	147,870	99.46
5/02/2025	104.86	107.00	99.24	103.46	206,648	103.03
5/01/2025	105.70	106.33	104.01	106.01	154,750	105.57