KWR: Quaker Chemical Corp.

As of Friday, May 22nd, 2026

$ 141.84

+2.71 +1.95%

Open: 137.83
High: 142.49
Low: 137.83
Volume: 117,866
Previous Close on Thursday, May 21st, 2026

$ 139.13

-1.17 -0.83%

Open: 139.14
High: 141.50
Low: 136.59
Volume: 158,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 137.83 142.49 137.83 141.84 117,866 +2.71 +1.95
2026-05-21 139.14 141.50 136.59 139.13 158,306 -1.17 -0.83
2026-05-20 134.69 140.38 134.00 140.30 138,492 +6.28 +4.69
2026-05-19 134.63 135.68 130.36 134.02 17,006 -2.25 -1.65
2026-05-18 138.38 140.37 135.35 136.27 200,069 -1.72 -1.25
2026-05-15 139.45 141.45 137.29 137.99 137,136 -4.61 -3.23
2026-05-14 142.76 150.26 142.17 142.60 146,817 +0.61 +0.43
2026-05-13 140.12 142.02 138.44 141.99 127,631 +2.04 +1.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 142.49
On 2026-05-22		 130.36
On 2026-05-19		 3.85 2.79 140.37
On 2026-05-18		 130.36
On 2026-05-19		 -7.13 138.31
10D 150.58
On 2026-05-11		 130.36
On 2026-05-19		 -5.70 -3.86 150.58
On 2026-05-11		 130.36
On 2026-05-19		 -13.43 139.74
20D 150.58
On 2026-05-11		 130.36
On 2026-05-19		 1.00 0.71 150.58
On 2026-05-11		 130.36
On 2026-05-19		 -13.43 139.94
WTD 142.49
On 2026-05-22		 130.36
On 2026-05-19		 3.85 2.79 140.37
On 2026-05-18		 130.36
On 2026-05-19		 -7.13 138.31
MTD 150.58
On 2026-05-11		 130.36
On 2026-05-19		 5.95 4.38 150.58
On 2026-05-11		 130.36
On 2026-05-19		 -13.43 140.61
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
TDAY

USA TODAY Co.

7.56 0.00 0.00 1,082,634
KWR

Quaker Chemical Corp.

141.84 +2.71 +1.95 117,866