Quaker Houghton Common Stock (KWR)

Historical Prices For Quaker Houghton Common Stock (KWR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	107.92	108.93	104.25	105.90	155,585	105.90
4/03/2025	120.04	120.04	111.57	111.82	211,185	111.82
4/02/2025	121.44	124.50	119.57	124.36	129,654	124.36
4/01/2025	123.29	124.63	120.63	123.67	151,204	123.67
3/31/2025	124.03	124.95	122.02	123.61	183,422	123.61
3/28/2025	129.79	130.71	124.00	125.50	100,167	125.50
3/27/2025	131.91	132.18	128.01	129.79	132,603	129.79
3/26/2025	131.56	133.17	130.34	131.93	140,011	131.93
3/25/2025	132.00	133.52	129.71	131.97	187,177	131.97
3/24/2025	131.37	131.84	129.32	131.21	158,812	131.21
3/21/2025	127.43	129.83	125.50	129.28	298,869	129.28
3/20/2025	128.33	130.40	128.32	129.42	113,720	129.42
3/19/2025	129.93	131.49	127.48	130.08	157,363	130.08
3/18/2025	127.15	130.60	126.22	129.63	187,431	129.63
3/17/2025	127.51	129.68	125.80	126.67	288,184	126.67
3/14/2025	132.46	133.27	128.26	128.47	161,342	128.47
3/13/2025	130.18	132.03	128.02	130.38	115,079	130.38
3/12/2025	132.94	134.01	129.93	130.23	138,822	130.23
3/11/2025	137.40	137.49	132.41	133.13	142,093	133.13
3/10/2025	138.15	142.52	135.78	135.93	174,314	135.93
3/07/2025	140.02	141.96	137.72	138.91	92,000	138.91
3/06/2025	136.93	141.06	136.65	140.23	98,184	140.23
3/05/2025	134.40	138.53	134.09	137.34	414,449	137.34
3/04/2025	131.42	135.56	130.93	133.12	119,501	133.12
3/03/2025	140.44	141.39	132.97	133.46	175,083	133.46
2/28/2025	139.02	141.22	136.90	139.02	147,589	139.02
2/27/2025	137.69	141.56	137.09	139.02	99,341	139.02
2/26/2025	143.28	143.85	137.91	138.08	140,299	138.08
2/25/2025	142.45	148.10	139.15	144.41	233,828	144.41
2/24/2025	143.11	143.69	140.18	140.74	138,913	140.74
2/21/2025	147.26	147.26	141.53	141.68	153,776	141.68
2/20/2025	143.60	145.96	141.57	145.39	169,700	145.39
2/19/2025	140.88	143.93	140.88	143.18	122,655	143.18
2/18/2025	139.59	143.74	139.44	143.35	148,351	143.35
2/14/2025	142.73	142.73	139.64	139.95	128,631	139.95
2/13/2025	139.73	141.17	136.73	140.96	95,947	140.96
2/12/2025	137.23	140.18	136.06	138.19	114,486	138.19
2/11/2025	136.83	139.26	136.33	139.03	81,751	139.03
2/10/2025	137.07	138.34	136.03	137.94	154,009	137.94
2/07/2025	137.76	137.76	134.11	135.64	105,148	135.64
2/06/2025	137.65	139.46	135.36	138.59	149,210	138.59
2/05/2025	137.11	138.03	135.87	136.84	108,100	136.84
2/04/2025	134.81	138.87	134.81	138.00	114,332	138.00
2/03/2025	138.02	138.02	132.26	134.69	188,699	134.69
1/31/2025	140.62	142.63	139.38	141.18	133,675	141.18
1/30/2025	141.47	142.38	140.20	140.91	74,067	140.91
1/29/2025	141.59	143.38	140.12	140.36	86,600	140.36
1/28/2025	142.95	144.52	140.91	142.01	141,129	142.01
1/27/2025	139.27	144.76	137.86	144.13	184,122	144.13
1/24/2025	139.79	140.67	137.93	138.37	141,291	138.37
1/23/2025	137.10	140.68	136.49	140.20	185,171	140.20
1/22/2025	137.96	138.90	136.95	137.61	145,460	137.61
1/21/2025	137.11	139.02	136.84	138.90	188,928	138.90
1/17/2025	134.15	137.27	133.22	136.37	275,126	136.37
1/16/2025	132.64	133.38	131.13	132.89	110,955	132.41
1/15/2025	135.10	135.44	132.40	133.31	172,296	132.82
1/14/2025	129.38	132.29	129.10	132.16	151,388	131.68
1/13/2025	125.10	129.15	125.10	129.11	161,496	128.64
1/10/2025	128.78	130.38	124.66	125.10	324,610	124.64
1/08/2025	131.55	131.75	128.31	131.25	361,105	130.77
1/07/2025	134.09	136.28	131.49	132.89	136,442	132.41
1/06/2025	137.22	138.94	136.64	136.77	98,332	136.27