Quaker Chemical

KWR
🏛️ usa →
133.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 140.02 140.02 140.02 140.02 2.7K
09:59 138.61 138.61 138.61 138.61 0.2K
10:00 139.45 139.45 138.38 138.38 2.8K
10:44 140.00 140.00 140.00 140.00 0.9K
10:47 140.20 140.20 140.20 140.20 0.2K
10:49 140.20 140.20 140.20 140.20 1.5K
11:08 139.27 139.27 139.27 139.27 0.5K
11:15 139.44 139.44 138.79 138.79 1.5K
11:19 138.39 138.39 138.39 138.39 0.2K
11:23 138.44 138.44 138.44 138.44 1.3K
11:25 138.75 138.75 138.75 138.75 0.3K
11:31 138.37 138.37 138.37 138.37 0.7K
11:34 138.75 138.75 138.75 138.75 0.6K
11:40 138.78 138.78 138.78 138.78 0.3K
11:43 138.92 138.92 138.92 138.92 0.7K
11:50 138.45 138.45 138.45 138.45 4.0K
12:37 136.81 136.81 136.81 136.81 0.4K
12:43 136.93 136.93 136.93 136.93 0.1K
12:45 137.06 137.06 137.06 137.06 0.2K
12:50 137.00 137.00 137.00 137.00 1.0K
12:56 137.15 137.15 137.15 137.15 0.6K
13:02 136.55 136.55 136.55 136.55 0.4K
13:09 136.22 136.22 136.22 136.22 0.3K
13:15 136.22 136.22 136.22 136.22 0.3K
13:21 136.18 136.18 136.18 136.18 0.5K
13:25 136.51 136.51 136.51 136.51 0.4K
13:28 136.23 136.23 136.23 136.23 0.7K
13:33 136.19 136.19 136.19 136.19 0.9K
13:35 136.19 136.19 136.19 136.19 0.6K
13:38 136.36 136.36 136.36 136.36 0.3K
13:40 136.05 136.05 135.93 135.93 0.9K
13:47 135.94 135.94 135.94 135.94 0.3K
13:48 136.06 136.06 136.06 136.06 0.3K
13:51 136.07 136.07 136.07 136.07 0.3K
13:52 136.34 136.43 136.34 136.43 3.7K
13:53 136.36 136.36 136.36 136.36 0.9K
13:59 135.87 135.87 135.87 135.87 0.4K
14:06 135.56 135.56 135.56 135.56 0.7K
14:12 135.72 135.72 135.72 135.72 1.7K
14:18 135.39 135.39 135.39 135.39 0.3K
14:25 135.34 135.61 135.34 135.61 0.4K
14:26 135.61 135.61 135.61 135.61 0.5K
14:27 135.30 135.30 135.30 135.30 0.4K
14:31 135.30 135.30 135.30 135.30 0.3K
14:36 135.50 135.50 135.50 135.50 0.7K
14:37 135.32 135.32 135.32 135.32 0.3K
14:44 135.27 135.27 135.27 135.27 0.4K
14:50 135.20 135.20 135.20 135.20 1.5K
14:56 134.83 134.83 134.83 134.83 0.9K
15:03 134.52 134.52 134.52 134.52 0.2K
15:05 134.80 134.80 134.80 134.79 0.3K
15:09 134.44 134.44 134.44 134.44 0.6K
15:15 134.40 134.40 134.40 134.40 1.2K
15:22 134.26 134.26 134.26 134.26 0.4K
15:27 134.55 134.55 134.55 134.55 0.1K
15:28 134.44 134.44 134.44 134.44 0.2K
15:29 134.55 134.55 134.55 134.54 0.8K
15:33 134.82 134.82 134.82 134.82 1.3K
15:34 134.58 134.58 134.58 134.58 1.1K
15:38 134.76 134.76 134.76 134.76 1.5K
15:39 134.93 134.93 134.93 134.93 0.7K
15:41 134.90 134.90 134.90 134.90 1.1K
15:43 135.16 135.16 135.16 135.16 1.6K
15:45 135.22 135.22 135.22 135.22 0.2K
15:47 135.03 135.03 134.81 134.81 1.0K
15:49 134.95 134.95 134.95 134.95 0.4K
15:50 135.28 135.28 135.28 135.28 1.2K
15:52 135.69 135.69 135.64 135.64 2.1K
15:53 135.48 135.48 135.48 135.48 0.2K
15:54 135.66 135.66 135.64 135.64 1.1K
15:55 135.46 135.46 135.37 135.37 4.2K
15:57 135.32 135.32 135.32 135.32 4.0K
15:59 135.29 135.44 135.29 135.36 29.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 129.08 133.90 129.00 133.28 0.1M
2025-09-25 131.17 131.95 129.08 129.33 0.1M
2025-09-24 134.44 135.21 132.84 133.24 0.1M
2025-09-23 138.98 140.20 134.26 135.36 0.1M
2025-09-22 137.44 139.05 137.31 138.24 0.1M
2025-09-19 143.06 143.06 138.56 138.85 0.2M
2025-09-18 141.93 144.36 140.77 143.05 0.1M
2025-09-17 139.50 144.11 138.28 139.93 0.1M
2025-09-16 140.30 140.54 138.35 140.22 0.1M
2025-09-15 142.33 142.33 140.00 140.04 0.1M
2025-09-12 141.85 142.02 139.36 141.57 0.1M
2025-09-11 136.95 142.99 136.95 142.18 0.2M
2025-09-10 141.12 141.36 137.78 139.19 0.1M
2025-09-09 144.06 144.06 139.61 140.57 0.1M
2025-09-08 144.05 144.59 141.08 143.90 0.1M
2025-09-05 141.86 145.69 140.84 144.44 0.1M
2025-09-04 135.96 141.26 134.70 141.13 0.1M
2025-09-03 139.97 141.49 132.21 134.67 0.2M
2025-09-02 143.39 143.39 140.68 141.17 0.1M
2025-08-29 146.09 146.59 143.83 145.07 0.2M
2025-08-28 145.88 146.12 142.93 145.36 0.1M
2025-08-27 143.49 145.39 141.50 144.79 0.1M
2025-08-26 144.95 148.80 142.97 143.91 0.3M
2025-08-25 144.38 145.37 143.25 144.83 0.1M
2025-08-22 138.14 145.90 136.33 144.72 0.2M
2025-08-21 135.46 137.24 134.72 136.91 0.1M
2025-08-20 136.58 137.68 135.18 136.98 0.1M
2025-08-19 137.88 138.27 135.37 137.79 0.1M
2025-08-18 135.95 137.96 135.77 136.72 0.1M
2025-08-15 136.98 136.98 134.79 135.40 0.1M
2025-08-14 136.17 137.06 135.14 136.21 0.1M
2025-08-13 135.00 138.55 134.10 138.16 0.1M
2025-08-12 127.34 132.84 126.83 132.24 0.2M
2025-08-11 127.48 129.47 125.78 127.03 0.2M
2025-08-08 125.85 128.87 124.76 126.84 0.1M
2025-08-07 126.52 127.52 124.67 126.33 0.2M
2025-08-06 125.36 126.99 123.50 124.70 0.2M
2025-08-05 123.51 126.73 122.43 126.00 0.2M
2025-08-04 117.96 123.46 117.57 122.33 0.2M
2025-08-01 113.16 122.32 111.42 117.91 0.4M
2025-07-31 113.25 115.87 112.71 114.42 0.2M
2025-07-30 118.63 118.63 113.94 114.71 0.2M
2025-07-29 120.21 120.92 117.06 118.57 0.2M
2025-07-28 121.70 121.70 118.78 119.37 0.1M
2025-07-25 122.46 122.76 119.30 122.10 0.1M
2025-07-24 123.85 124.37 120.26 121.09 0.1M
2025-07-23 123.23 125.72 122.78 125.55 0.1M
2025-07-22 118.16 122.99 117.95 121.76 0.1M
2025-07-21 120.16 120.90 117.38 117.64 0.1M
2025-07-18 123.19 123.61 118.26 119.09 0.1M
2025-07-17 117.54 122.90 117.08 121.73 0.2M
2025-07-16 119.42 121.29 116.72 117.31 0.3M
2025-07-15 126.52 127.48 119.40 119.40 0.3M
2025-07-14 129.94 129.99 125.38 126.37 0.3M
2025-07-11 128.55 130.29 127.70 130.04 0.2M
2025-07-10 128.63 132.23 127.80 130.98 0.2M
2025-07-09 127.21 128.78 124.93 128.23 0.2M
2025-07-08 124.88 129.36 123.08 126.07 0.3M
2025-07-07 122.00 124.08 121.14 123.21 0.3M
2025-07-03 124.21 124.96 122.24 124.26 0.1M
2025-07-02 119.89 124.04 118.97 123.31 0.4M
2025-07-01 111.69 122.71 111.69 118.99 0.2M
2025-06-30 115.00 115.60 111.86 111.94 0.1M
2025-06-27 116.46 117.56 114.29 115.15 0.5M
2025-06-26 115.45 117.63 114.87 115.89 0.1M
2025-06-25 116.33 116.33 113.46 114.29 0.1M
2025-06-24 115.66 116.77 114.83 115.85 0.2M
2025-06-23 111.50 114.73 111.32 114.48 0.1M
2025-06-20 114.65 115.15 112.09 112.42 0.2M
2025-06-18 113.18 116.22 113.18 113.88 0.2M
2025-06-17 115.60 116.06 113.68 113.75 0.1M
2025-06-16 116.34 116.87 114.05 116.29 0.2M
2025-06-13 117.50 119.29 114.23 114.95 0.2M
2025-06-12 118.44 121.31 117.50 119.42 0.2M
2025-06-11 120.47 122.79 118.64 120.09 0.2M
2025-06-10 120.95 124.00 119.68 120.38 0.2M
2025-06-09 114.20 121.70 114.20 120.18 0.3M
2025-06-06 108.88 110.61 108.49 109.65 0.1M
2025-06-05 108.08 108.82 105.50 106.92 0.1M
2025-06-04 106.71 108.84 106.71 107.73 0.1M
2025-06-03 104.80 108.06 104.13 107.83 0.2M
2025-06-02 108.05 108.77 103.36 104.10 0.2M
2025-05-30 108.90 109.19 107.63 108.44 0.2M
2025-05-29 110.48 111.14 108.37 109.24 0.2M
2025-05-28 111.84 112.29 109.37 109.64 0.2M
2025-05-27 108.45 111.86 108.27 111.78 0.2M
2025-05-23 104.05 107.72 104.05 106.48 0.2M
2025-05-22 103.50 107.06 103.40 106.62 0.2M
2025-05-21 105.65 107.15 103.88 104.14 0.2M
2025-05-20 105.93 108.03 104.70 107.26 0.2M
2025-05-19 105.24 107.04 104.24 105.85 0.1M
2025-05-16 106.06 107.49 105.23 106.86 0.1M
2025-05-15 106.67 108.08 105.60 106.23 0.1M
2025-05-14 109.26 109.26 106.93 107.47 0.1M
2025-05-13 109.60 111.00 109.03 109.65 0.1M
2025-05-12 110.35 111.91 107.96 109.61 0.1M
2025-05-09 104.12 105.63 102.45 103.40 0.1M
2025-05-08 100.75 105.31 100.34 104.51 0.1M
2025-05-07 100.00 101.09 99.18 99.90 0.1M
2025-05-06 99.21 100.95 99.20 99.65 0.1M
2025-05-05 101.79 102.30 99.48 99.87 0.1M
2025-05-02 104.86 107.00 99.24 103.46 0.2M
2025-05-01 105.70 106.33 104.01 106.01 0.2M
2025-04-30 104.55 106.30 100.59 105.94 0.1M
2025-04-29 104.61 108.11 103.74 105.98 0.2M
2025-04-28 104.68 107.22 103.65 105.16 0.1M
2025-04-25 102.64 105.35 102.05 105.08 0.1M
2025-04-24 103.82 105.99 103.45 105.65 0.2M
2025-04-23 107.00 109.26 102.08 103.14 0.2M
2025-04-22 102.00 104.18 100.50 103.65 0.2M
2025-04-21 100.12 101.02 98.26 100.63 0.1M
2025-04-17 100.96 102.72 100.96 101.60 0.1M
2025-04-16 102.16 102.46 98.90 100.91 0.1M
2025-04-15 103.20 103.72 101.22 102.81 0.1M
2025-04-14 107.22 107.22 101.68 104.15 0.2M
2025-04-11 102.96 106.39 101.20 105.88 0.2M
2025-04-10 108.31 109.88 99.46 103.96 0.2M
2025-04-09 96.17 112.15 96.17 111.22 0.4M
2025-04-08 104.46 104.99 95.91 97.26 0.3M
2025-04-07 101.27 110.71 98.85 101.90 0.3M
2025-04-04 107.92 108.93 104.25 105.90 0.3M
2025-04-03 120.04 120.04 111.57 111.82 0.2M
2025-04-02 121.44 124.50 119.57 124.36 0.1M
2025-04-01 123.29 124.63 120.63 123.67 0.2M
2025-03-31 124.03 124.95 122.02 123.61 0.2M
2025-03-28 129.79 130.71 124.00 125.50 0.1M
2025-03-27 131.91 132.18 128.01 129.79 0.1M
2025-03-26 131.56 133.17 130.34 131.93 0.1M
2025-03-25 132.00 133.52 129.71 131.97 0.2M
2025-03-24 131.37 131.84 129.32 131.21 0.2M
2025-03-21 127.43 129.83 125.50 129.28 0.3M
2025-03-20 128.33 130.40 128.33 129.42 0.1M
2025-03-19 129.93 131.49 127.48 130.08 0.2M
2025-03-18 127.15 130.61 126.23 129.63 0.2M
2025-03-17 127.51 129.68 125.80 126.67 0.3M
2025-03-14 132.46 133.27 128.26 128.47 0.2M
2025-03-13 130.18 132.03 128.02 130.38 0.1M
2025-03-12 132.94 134.02 129.93 130.23 0.1M
2025-03-11 137.40 137.49 132.41 133.13 0.1M
2025-03-10 138.15 142.52 135.78 135.93 0.2M
2025-03-07 140.02 141.96 137.72 138.91 0.1M
2025-03-06 136.93 141.06 136.65 140.23 0.1M
2025-03-05 134.40 138.53 134.09 137.34 0.4M
2025-03-04 131.42 135.57 130.93 133.12 0.1M
2025-03-03 140.44 141.39 132.97 133.46 0.2M
2025-02-28 139.02 141.22 136.90 139.02 0.1M
2025-02-27 137.69 141.56 137.09 139.02 0.1M
2025-02-26 143.28 143.85 137.91 138.08 0.1M
2025-02-25 142.45 148.10 139.15 144.41 0.2M
2025-02-24 143.11 143.69 140.18 140.74 0.1M
2025-02-21 147.26 147.26 141.54 141.68 0.2M
2025-02-20 143.60 145.96 141.57 145.39 0.2M
2025-02-19 140.88 143.93 140.88 143.18 0.1M
2025-02-18 139.59 143.74 139.44 143.35 0.1M
2025-02-14 142.73 142.73 139.64 139.95 0.1M
2025-02-13 139.73 141.17 136.73 140.96 0.1M
2025-02-12 137.23 140.18 136.07 138.19 0.1M
2025-02-11 136.83 139.26 136.33 139.03 0.1M
2025-02-10 137.07 138.34 136.03 137.94 0.2M
2025-02-07 137.76 137.76 134.11 135.64 0.1M
2025-02-06 137.65 139.46 135.36 138.59 0.1M
2025-02-05 137.11 138.03 135.87 136.84 0.1M
2025-02-04 134.81 138.87 134.81 138.00 0.1M
2025-02-03 138.02 138.02 132.26 134.69 0.2M
2025-01-31 140.62 142.63 139.38 141.18 0.1M
2025-01-30 141.47 142.38 140.20 140.91 0.1M
2025-01-29 141.59 143.39 140.12 140.36 0.1M
2025-01-28 142.95 144.52 140.91 142.01 0.1M
2025-01-27 139.27 144.76 137.86 144.13 0.2M
2025-01-24 139.79 140.67 137.93 138.37 0.1M
2025-01-23 137.10 140.68 136.49 140.20 0.2M
2025-01-22 137.96 138.90 136.95 137.61 0.1M
2025-01-21 137.11 139.02 136.85 138.90 0.2M
2025-01-17 134.15 137.27 133.22 136.37 0.3M
2025-01-16 132.64 133.38 131.13 132.89 0.1M
2025-01-15 135.10 135.45 132.40 133.31 0.2M
2025-01-14 129.38 132.29 129.10 132.16 0.2M
2025-01-13 125.10 129.15 125.10 129.11 0.2M
2025-01-10 128.78 130.38 124.66 125.10 0.3M
2025-01-08 131.55 131.75 128.31 131.25 0.4M
2025-01-07 134.09 136.29 131.49 132.89 0.1M
2025-01-06 137.22 138.94 136.64 136.77 0.1M
2025-01-03 136.96 136.99 134.39 136.61 0.1M
2025-01-02 141.28 142.13 135.44 136.00 0.1M