Quaker Chemical Corporation (KWR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +7.1%
- 3M
- +25.4%
- YTD
- +10.4%
- 1Y
- +24.5%
- 3Y
- -7.8%
- 5Y
- -8.4%
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
- +5.8%
KWR Stock Price Trajectory (1980–2026)
As of July 8, 2026, Quaker Chemical Corporation (KWR) trades at $153.41, representing a +24.5% return over the past year. The stock has delivered a -31.9% total return over five years (-8.4% 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 -49.2%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers CBT (+14.5% 1Y), HWKN (-11.2% 1Y), and IOSP (-5.6% 1Y), KWR has outperformed the peer group average. Compare KWR vs CBT →
KWR Historical Price Data · from 1980
Rows 1–50 of 11,720| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 158.38 | 159.36 | 152.88 | 153.41 | 234K | -3.78% |
| 2026-07-06 | 159.77 | 161.94 | 157.34 | 159.43 | 179K | -1.07% |
| 2026-07-02 | 161.88 | 163.47 | 159.09 | 161.16 | 136K | -0.06% |
| 2026-07-01 | 158.00 | 162.50 | 156.20 | 161.25 | 149K | +1.50% |
| 2026-06-30 | 158.48 | 162.09 | 157.00 | 158.87 | 197K | +1.40% |
| 2026-06-29 | 159.62 | 159.62 | 152.41 | 156.68 | 58K | -2.46% |
| 2026-06-26 | 155.70 | 160.63 | 152.74 | 160.63 | 287K | +2.58% |
| 2026-06-25 | 153.70 | 156.61 | 153.54 | 156.59 | 103K | +1.91% |
| 2026-06-24 | 148.35 | 154.11 | 146.19 | 153.66 | 197K | +4.88% |
| 2026-06-23 | 148.76 | 151.87 | 146.35 | 146.51 | 116K | -2.48% |
| 2026-06-22 | 149.15 | 151.13 | 148.48 | 150.24 | 114K | +0.04% |
| 2026-06-18 | 149.32 | 150.89 | 148.22 | 150.18 | 84K | +1.40% |
| 2026-06-17 | 149.44 | 150.33 | 146.50 | 148.11 | 152K | -0.52% |
| 2026-06-16 | 147.27 | 150.29 | 147.27 | 148.89 | 129K | +1.10% |
| 2026-06-15 | 146.52 | 149.72 | 143.35 | 147.27 | 102K | +1.95% |
| 2026-06-12 | 145.60 | 146.54 | 143.28 | 144.46 | 187K | +0.69% |
| 2026-06-11 | 139.12 | 143.51 | 138.22 | 143.47 | 114K | +4.97% |
| 2026-06-10 | 141.61 | 144.94 | 136.59 | 136.68 | 177K | -4.38% |
| 2026-06-09 | 145.80 | 147.12 | 140.20 | 142.94 | 174K | -0.19% |
| 2026-06-08 | 142.70 | 144.58 | 141.71 | 143.21 | 135K | +1.79% |
| 2026-06-05 | 140.85 | 143.13 | 139.86 | 140.69 | 140K | 0.00% |
| 2026-06-04 | 143.94 | 143.94 | 138.51 | 140.69 | 157K | -1.02% |
| 2026-06-03 | 144.56 | 145.91 | 141.67 | 142.14 | 137K | -1.46% |
| 2026-06-02 | 141.74 | 145.29 | 141.74 | 144.24 | 86K | +1.21% |
| 2026-06-01 | 144.19 | 144.91 | 138.50 | 142.51 | 51K | -0.71% |
| 2026-05-29 | 144.96 | 147.97 | 142.74 | 143.53 | 174K | -2.32% |
| 2026-05-28 | 146.19 | 148.63 | 142.86 | 146.94 | 108K | -0.22% |
| 2026-05-27 | 148.28 | 149.11 | 146.11 | 147.27 | 87K | +0.81% |
| 2026-05-26 | 143.65 | 148.16 | 143.65 | 146.09 | 160K | +3.00% |
| 2026-05-22 | 137.83 | 142.49 | 137.83 | 141.84 | 14K | +1.95% |
| 2026-05-21 | 139.14 | 141.50 | 136.59 | 139.13 | 135K | -0.83% |
| 2026-05-20 | 135.70 | 140.30 | 134.00 | 140.30 | 135K | +4.69% |
| 2026-05-19 | 135.05 | 135.76 | 130.53 | 134.02 | 143K | -1.65% |
| 2026-05-18 | 138.38 | 140.37 | 135.34 | 136.27 | 197K | -1.25% |
| 2026-05-15 | 139.45 | 140.37 | 137.29 | 137.99 | 133K | -3.23% |
| 2026-05-14 | 149.83 | 149.83 | 142.17 | 142.60 | 143K | +0.43% |
| 2026-05-13 | 140.12 | 141.99 | 138.44 | 141.99 | 126K | +1.46% |
| 2026-05-12 | 143.01 | 143.01 | 137.44 | 139.95 | 177K | -2.36% |
| 2026-05-11 | 150.58 | 150.58 | 142.60 | 143.33 | 147K | -2.85% |
| 2026-05-08 | 142.85 | 147.75 | 142.85 | 147.54 | 86K | +3.22% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +24.5% over the past year, beating its 5-year annualized CAGR of -8.4%. 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 +24.5% 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.