Quaker Houghton Stock Price History
NYSE: KWRIndustrialsMajor ChemicalsUSD
155.95-2.16 (-1.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KWR price history at a glance
The price history for Quaker Houghton (KWR) on this page begins on March 17, 1980, when the stock closed at $4.92; it most recently closed at $155.95 on October 5, 2026. The highest price in this record is $301.99, reached on February 22, 2021; the latest close is 48.4% below that peak. Across the 45 complete calendar years in the table, KWR finished higher in 29 and lower in 16. Its best year was 2010 (+101.9%) and its worst was 2024 (-36.0%).
Over roughly 47 years the share price changed +3071.8%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, KWR has gained 21.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $301.99
- Date of high
- Feb 22, 2021
- Low since 1980
- $4.17
- Date of low
- May 12, 1980
- 52-week high
- $183.01
- 52-week low
- $112.18
- Last close
- $155.95
KWR returns
1 week
-2.97%
1 month
+0.56%
3 months
+5.25%
6 months
+22.70%
Year to date
+13.58%
1 year
+21.75%
3 years
+7.64%
5 years
-33.82%
KWR price return, excluding dividends.
KWR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 155.95 | +12.23% |
| 2025 | 138.96 | +1.72% |
| 2024 | 136.61 | -35.99% |
| 2023 | 213.42 | +27.87% |
| 2022 | 166.90 | -27.68% |
| 2021 | 230.78 | -8.92% |
| 2020 | 253.39 | +52.83% |
| 2019 | 165.80 | -6.60% |
| 2018 | 177.52 | +17.73% |
| 2017 | 150.79 | +17.86% |
| 2016 | 127.94 | +65.60% |
| 2015 | 77.26 | -14.18% |
| 2014 | 90.03 | +16.59% |
| 2013 | 77.22 | +34.16% |
| 2012 | 57.56 | +48.01% |
| 2011 | 38.89 | -6.67% |
| 2010 | 41.67 | +101.89% |
| 2009 | 20.64 | +34.81% |
| 2008 | 15.31 | -20.88% |
| 2007 | 19.35 | -12.32% |
| 2006 | 22.07 | +14.77% |
| 2005 | 19.23 | -22.58% |
| 2004 | 24.84 | -18.15% |
| 2003 | 30.35 | +31.39% |
| 2002 | 23.10 | +12.24% |
| 2001 | 20.58 | +9.40% |
| 2000 | 18.81 | +32.02% |
| 1999 | 14.25 | -20.83% |
| 1998 | 18.00 | -3.36% |
| 1997 | 18.63 | +12.88% |
| 1996 | 16.50 | +22.22% |
| 1995 | 13.50 | -28.00% |
| 1994 | 18.75 | +17.19% |
| 1993 | 16.00 | -23.81% |
| 1992 | 21.00 | +2.44% |
| 1991 | 20.50 | +15.49% |
| 1990 | 17.75 | +31.48% |
| 1989 | 13.50 | +5.20% |
| 1988 | 12.83 | -8.33% |
| 1987 | 14.00 | +27.27% |
| 1986 | 11.00 | +9.09% |
| 1985 | 10.08 | +23.47% |
| 1984 | 8.17 | -10.91% |
| 1983 | 9.17 | +44.74% |
| 1982 | 6.33 | +20.63% |
| 1981 | 5.25 | +3.28% |
| 1980* | 5.08 | +3.39% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
KWR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 158.36 | 158.03 | 155.41 | 155.95 | -1.37% | |
| 155.81 | 159.07 | 155.09 | 158.11 | +0.50% | |
| 158.28 | 160.56 | 157.12 | 157.33 | -2.33% | |
| 162.36 | 162.60 | 159.66 | 161.08 | +0.02% | |
| 160.57 | 162.42 | 159.30 | 161.05 | +0.20% | |
| 160.78 | 163.69 | 159.99 | 160.73 | +1.48% | |
| 156.39 | 159.40 | 154.89 | 158.39 | +0.40% | |
| 157.62 | 159.92 | 156.73 | 157.76 | -0.16% | |
| 161.98 | 161.98 | 156.00 | 158.02 | -1.47% | |
| 160.92 | 163.55 | 160.28 | 160.38 | -1.88% | |
| 160.19 | 163.79 | 159.72 | 163.45 | +2.50% | |
| 157.83 | 160.26 | 157.27 | 159.47 | +0.38% | |
| 156.47 | 160.09 | 156.47 | 158.86 | -0.38% | |
| 158.32 | 161.24 | 158.15 | 159.47 | +2.61% | |
| 156.06 | 156.88 | 153.94 | 155.42 | +0.65% | |
| 155.41 | 155.41 | 152.10 | 154.42 | -0.85% | |
| 157.15 | 157.94 | 154.95 | 155.75 | +1.14% | |
| 155.20 | 156.99 | 152.71 | 153.99 | -0.38% | |
| 154.81 | 156.96 | 151.96 | 154.57 | +0.57% | |
| 153.69 | 156.15 | 153.30 | 153.69 | -1.62% | |
| 158.09 | 158.09 | 153.90 | 156.22 | +0.79% | |
| 153.91 | 156.52 | 152.51 | 155.00 | -0.05% | |
| 160.23 | 160.23 | 154.60 | 155.08 | -3.58% | |
| 161.90 | 162.45 | 159.66 | 160.84 | -0.41% | |
| 158.82 | 161.53 | 158.27 | 161.50 | +0.73% | |
| 165.50 | 168.01 | 159.55 | 160.33 | -1.54% | |
| 163.78 | 167.02 | 162.68 | 162.83 | +0.39% | |
| 164.77 | 165.04 | 161.48 | 162.20 | -2.17% | |
| 166.90 | 166.90 | 163.37 | 165.80 | -0.07% | |
| 163.57 | 171.17 | 163.57 | 165.91 | +0.97% | |
| 163.56 | 165.91 | 162.22 | 164.31 | -0.25% | |
| 165.29 | 167.61 | 163.76 | 164.72 | -0.01% | |
| 164.11 | 165.59 | 161.06 | 164.74 | +1.59% | |
| 160.95 | 165.05 | 160.95 | 162.16 | -0.53% | |
| 163.49 | 167.84 | 162.12 | 163.02 | -1.10% | |
| 164.46 | 167.73 | 163.26 | 164.83 | -1.33% | |
| 167.49 | 171.30 | 164.69 | 167.05 | +1.31% | |
| 168.93 | 171.16 | 163.67 | 164.89 | -2.98% | |
| 169.20 | 171.00 | 167.01 | 169.96 | -0.45% | |
| 169.98 | 172.61 | 167.83 | 170.72 | -0.41% | |
| 170.12 | 172.43 | 169.54 | 171.43 | +1.51% | |
| 172.83 | 174.50 | 168.39 | 168.88 | -1.18% | |
| 173.52 | 175.14 | 170.66 | 170.90 | -0.56% | |
| 168.17 | 172.13 | 167.73 | 171.87 | +1.13% | |
| 167.62 | 173.30 | 167.62 | 169.95 | +1.58% | |
| 171.67 | 173.35 | 166.82 | 167.31 | -2.17% | |
| 172.54 | 174.82 | 170.72 | 171.02 | -1.29% | |
| 169.45 | 175.07 | 156.34 | 173.26 | +3.25% | |
| 165.00 | 173.77 | 165.00 | 167.81 | +4.54% | |
| 158.53 | 167.64 | 158.53 | 160.52 | +3.61% | |
| 152.63 | 159.95 | 148.59 | 154.92 | +4.12% | |
| 153.36 | 153.36 | 146.46 | 148.79 | -3.38% | |
| 153.83 | 157.55 | 153.08 | 153.99 | +1.58% | |
| 153.70 | 154.70 | 149.45 | 151.60 | +0.11% | |
| 149.93 | 152.18 | 149.20 | 151.43 | +1.75% | |
| 148.94 | 151.70 | 147.70 | 148.82 | -2.21% | |
| 151.35 | 154.40 | 148.76 | 152.19 | +0.84% | |
| 148.15 | 151.14 | 147.00 | 150.92 | +1.95% | |
| 151.02 | 151.02 | 137.18 | 148.04 | -1.71% | |
| 152.17 | 153.81 | 149.96 | 150.61 | -2.68% | |
| 152.02 | 155.88 | 151.95 | 154.76 | +1.82% | |
| 150.59 | 152.46 | 149.49 | 151.99 | +1.35% | |
| 149.21 | 150.33 | 147.65 | 149.96 | +1.34% | |
| 148.70 | 150.46 | 147.02 | 147.98 | -0.13% | |
| 145.93 | 152.11 | 145.93 | 148.17 | +0.60% | |
| 148.73 | 150.65 | 146.54 | 147.29 | -0.16% | |
| 154.82 | 154.82 | 144.57 | 147.52 | -3.84% | |
| 158.38 | 159.36 | 152.88 | 153.41 | -3.78% | |
| 160.79 | 161.96 | 157.34 | 159.43 | -1.07% | |
| 162.11 | 163.48 | 159.10 | 161.16 | -0.06% | |
| 158.00 | 162.50 | 156.20 | 161.25 | +1.50% | |
| 158.08 | 162.20 | 157.00 | 158.87 | +1.40% | |
| 159.62 | 159.62 | 152.41 | 156.68 | -2.46% | |
| 155.70 | 160.73 | 152.74 | 160.63 | +2.58% | |
| 153.70 | 156.70 | 153.54 | 156.59 | +1.91% | |
| 146.19 | 154.10 | 146.19 | 153.66 | +4.88% | |
| 148.76 | 151.87 | 146.35 | 146.51 | -2.48% | |
| 149.15 | 151.13 | 148.48 | 150.24 | +0.04% | |
| 149.32 | 151.38 | 148.23 | 150.18 | +1.40% | |
| 149.44 | 150.33 | 146.77 | 148.11 | -0.52% | |
| 147.27 | 150.29 | 147.27 | 148.89 | +1.10% | |
| 146.52 | 149.72 | 143.35 | 147.27 | +1.95% | |
| 145.60 | 146.54 | 143.28 | 144.46 | +0.69% | |
| 139.12 | 143.52 | 138.22 | 143.47 | +4.97% | |
| 143.99 | 144.94 | 136.35 | 136.68 | -4.38% | |
| 145.80 | 147.12 | 140.20 | 142.94 | -0.19% | |
| 142.70 | 144.58 | 141.71 | 143.21 | +1.79% | |
| 140.00 | 143.13 | 139.71 | 140.69 | 0.00% | |
| 141.98 | 143.94 | 138.51 | 140.69 | -1.02% | |
| 144.24 | 145.91 | 141.67 | 142.14 | -1.46% | |
| 142.26 | 145.29 | 142.23 | 144.24 | +1.21% | |
| 144.19 | 145.35 | 138.36 | 142.51 | -0.71% | |
| 144.96 | 148.89 | 142.74 | 143.53 | -2.32% | |
| 146.19 | 148.64 | 142.86 | 146.94 | -0.22% | |
| 148.28 | 149.11 | 146.08 | 147.27 | +0.81% | |
| 143.65 | 148.16 | 143.65 | 146.09 | +3.00% | |
| 137.83 | 142.49 | 137.83 | 141.84 | +1.95% | |
| 139.14 | 141.50 | 136.59 | 139.13 | -0.83% | |
| 134.69 | 140.38 | 134.00 | 140.30 | +4.69% | |
| 134.63 | 135.68 | 130.36 | 134.02 | -1.65% | |
| 138.38 | 140.37 | 135.35 | 136.27 | -1.25% | |
| 139.45 | 141.45 | 137.29 | 137.99 | -3.23% | |
| 142.76 | 150.26 | 142.17 | 142.60 | +0.43% | |
| 140.12 | 142.02 | 138.44 | 141.99 | +1.46% | |
| 143.01 | 143.01 | 137.44 | 139.95 | -2.36% | |
| 149.33 | 150.58 | 142.60 | 143.33 | -2.85% | |
| 144.30 | 147.75 | 143.36 | 147.54 | +3.22% | |
| 143.66 | 145.99 | 142.44 | 142.94 | +0.76% | |
| 142.85 | 144.98 | 140.32 | 141.86 | +1.26% | |
| 138.40 | 141.80 | 136.55 | 140.10 | +1.96% | |
| 140.40 | 140.97 | 133.20 | 137.41 | -3.52% | |
| 140.47 | 145.41 | 135.80 | 142.43 | +4.81% | |
| 134.37 | 137.55 | 131.35 | 135.89 | +1.98% | |
| 137.84 | 139.96 | 133.22 | 133.25 | -4.32% | |
| 141.40 | 141.40 | 137.46 | 139.27 | -0.94% | |
| 142.73 | 142.95 | 139.95 | 140.59 | -0.18% | |
| 138.11 | 141.90 | 136.16 | 140.84 | +1.77% | |
| 137.49 | 139.35 | 134.00 | 138.39 | +0.79% | |
| 144.38 | 145.52 | 137.21 | 137.31 | -3.65% | |
| 140.89 | 144.06 | 139.56 | 142.51 | +0.66% | |
| 138.44 | 141.88 | 135.44 | 141.57 | +1.26% | |
| 135.45 | 142.32 | 133.83 | 139.81 | +6.93% | |
| 130.22 | 132.90 | 129.70 | 130.75 | +0.65% | |
| 128.02 | 129.91 | 126.03 | 129.90 | +1.40% | |
| 128.14 | 128.53 | 126.07 | 128.11 | +0.53% | |
| 126.69 | 131.17 | 122.86 | 127.43 | +0.26% | |
| 131.35 | 131.35 | 127.03 | 127.10 | -2.52% | |
| 126.70 | 130.96 | 126.70 | 130.38 | +1.34% | |
| 123.40 | 130.99 | 123.07 | 128.65 | +5.19% | |
| 120.13 | 122.73 | 119.44 | 122.30 | +1.55% | |
| 118.76 | 120.62 | 114.32 | 120.43 | -0.12% | |
| 122.45 | 125.54 | 119.52 | 120.57 | -2.76% | |
| 125.97 | 126.15 | 123.09 | 123.99 | -0.19% | |
| 126.19 | 127.69 | 122.10 | 124.23 | -0.20% | |
| 125.92 | 127.16 | 123.91 | 124.48 | -0.22% | |
| 125.58 | 127.58 | 124.23 | 124.76 | -1.06% | |
| 125.86 | 127.60 | 125.03 | 126.10 | -0.14% | |
| 122.79 | 127.40 | 122.31 | 126.28 | +4.01% | |
| 115.72 | 124.20 | 115.58 | 121.41 | +2.69% | |
| 118.66 | 125.20 | 117.98 | 118.23 | +3.04% | |
| 121.81 | 122.00 | 112.18 | 114.74 | -5.23% | |
| 118.36 | 123.46 | 117.05 | 121.07 | +0.47% | |
| 120.90 | 122.31 | 118.09 | 120.50 | -0.15% | |
| 117.38 | 120.70 | 116.71 | 120.68 | +3.16% | |
| 120.15 | 120.50 | 116.85 | 116.98 | -1.24% | |
| 123.00 | 124.31 | 117.96 | 118.45 | -2.04% | |
| 125.49 | 127.19 | 120.36 | 120.92 | -4.94% | |
| 128.34 | 132.00 | 125.43 | 127.20 | -2.06% | |
| 129.20 | 134.81 | 129.20 | 129.87 | +0.25% | |
| 126.40 | 130.07 | 124.39 | 129.55 | 0.00% | |
| 130.67 | 133.55 | 128.89 | 129.55 | -4.24% | |
| 141.27 | 143.97 | 134.95 | 135.29 | -4.33% | |
| 143.28 | 143.90 | 140.41 | 141.41 | -0.28% | |
| 141.19 | 143.71 | 138.50 | 141.80 | -2.72% | |
| 144.87 | 148.04 | 143.34 | 145.77 | -0.86% | |
| 148.32 | 148.70 | 144.54 | 147.03 | -0.74% | |
| 150.08 | 152.66 | 143.77 | 148.13 | -1.09% | |
| 157.58 | 161.50 | 146.91 | 149.76 | -5.40% | |
| 170.98 | 176.40 | 157.71 | 158.31 | -6.86% | |
| 172.56 | 173.23 | 166.30 | 169.97 | -2.56% | |
| 173.92 | 176.04 | 170.03 | 174.44 | +0.28% | |
| 172.31 | 175.55 | 169.55 | 173.95 | -0.29% | |
| 182.00 | 183.01 | 173.79 | 174.45 | -3.39% | |
| 180.10 | 181.54 | 175.90 | 180.57 | +0.69% | |
| 176.88 | 181.69 | 176.61 | 179.34 | +1.00% | |
| 179.36 | 182.58 | 175.58 | 177.56 | -0.12% | |
| 177.14 | 179.39 | 175.07 | 177.77 | +0.97% | |
| 173.01 | 177.14 | 172.58 | 176.06 | +2.98% | |
| 169.11 | 171.17 | 168.57 | 170.97 | +0.53% | |
| 171.00 | 175.05 | 170.00 | 170.07 | +0.08% | |
| 169.41 | 171.12 | 164.43 | 169.94 | -0.33% | |
| 164.80 | 174.60 | 164.80 | 170.50 | +4.94% | |
| 157.38 | 162.83 | 157.38 | 162.47 | +3.35% | |
| 153.65 | 157.58 | 152.24 | 157.21 | +2.26% | |
| 153.39 | 156.05 | 151.60 | 153.74 | -0.74% | |
| 153.05 | 155.25 | 151.00 | 154.89 | +2.40% | |
| 151.97 | 151.97 | 149.00 | 151.26 | +0.67% | |
| 155.62 | 155.62 | 149.66 | 150.26 | -3.23% | |
| 155.78 | 156.06 | 152.52 | 155.27 | -0.33% | |
| 159.39 | 159.39 | 153.66 | 155.78 | -2.88% | |
| 160.00 | 161.95 | 158.55 | 160.40 | +0.76% | |
| 153.28 | 160.80 | 152.34 | 159.19 | +5.96% | |
| 154.82 | 156.74 | 149.96 | 150.23 | -4.91% | |
| 159.07 | 159.55 | 156.79 | 157.98 | -1.75% | |
| 158.91 | 162.10 | 157.16 | 160.80 | +1.77% | |
| 154.45 | 158.31 | 151.87 | 158.00 | +2.86% | |
| 152.81 | 154.08 | 151.00 | 153.61 | +1.25% | |
| 150.85 | 153.32 | 148.98 | 151.71 | +0.40% | |
| 149.38 | 152.41 | 148.07 | 151.10 | +1.31% | |
| 142.39 | 149.20 | 142.39 | 149.15 | +3.43% | |
| 146.47 | 146.87 | 141.72 | 144.20 | -1.17% | |
| 141.10 | 146.04 | 140.22 | 145.90 | +2.93% | |
| 138.06 | 144.14 | 138.06 | 141.75 | +2.01% | |
| 138.04 | 139.83 | 137.27 | 138.96 | +1.20% | |
| 139.11 | 139.11 | 136.34 | 137.31 | -1.20% | |
| 143.14 | 143.40 | 138.45 | 138.98 | -3.12% | |
| 144.24 | 144.66 | 142.87 | 143.45 | -0.76% | |
| 142.67 | 145.30 | 141.45 | 144.55 | +1.13% | |
| 143.91 | 144.87 | 141.58 | 142.93 | -0.48% | |
| 143.12 | 146.03 | 141.73 | 143.62 | -0.01% | |
| 145.51 | 147.03 | 143.05 | 143.64 | -0.87% | |
| 142.93 | 144.90 | 142.16 | 144.90 | +0.72% | |
| 140.54 | 146.16 | 138.65 | 143.87 | +2.88% | |
| 136.69 | 141.85 | 136.69 | 139.84 | +1.77% | |
| 139.22 | 139.90 | 136.34 | 137.41 | -1.12% | |
| 140.79 | 141.80 | 137.59 | 138.96 | -0.02% | |
| 143.90 | 143.90 | 137.47 | 138.99 | -2.28% | |
| 141.66 | 143.56 | 140.08 | 142.24 | +1.43% | |
| 133.30 | 140.58 | 133.30 | 140.24 | +4.98% | |
| 132.16 | 135.64 | 132.16 | 133.59 | +0.86% | |
| 134.42 | 135.20 | 132.41 | 132.45 | -1.63% | |
| 134.34 | 137.06 | 134.10 | 134.64 | -0.69% | |
| 135.77 | 139.30 | 133.67 | 135.57 | -0.30% | |
| 134.86 | 137.50 | 134.06 | 135.98 | +0.83% | |
| 137.20 | 137.35 | 133.49 | 134.86 | -0.84% | |
| 136.51 | 138.90 | 134.25 | 136.00 | -1.34% | |
| 136.91 | 138.82 | 136.45 | 137.85 | -0.58% | |
| 137.87 | 141.91 | 137.87 | 138.65 | -0.45% | |
| 137.69 | 144.21 | 136.75 | 139.28 | +2.30% | |
| 131.79 | 136.96 | 130.35 | 136.15 | +2.40% | |
| 125.83 | 136.02 | 125.49 | 132.96 | +6.67% | |
| 129.21 | 130.51 | 124.36 | 124.65 | -2.35% | |
| 126.98 | 128.74 | 126.69 | 127.65 | +0.87% | |
| 129.22 | 129.36 | 126.55 | 126.55 | -1.75% | |
| 132.86 | 133.25 | 128.38 | 128.80 | -3.24% | |
| 134.12 | 135.97 | 132.39 | 133.11 | -1.69% | |
| 135.63 | 140.11 | 134.72 | 135.40 | -1.41% | |
| 142.45 | 143.62 | 136.46 | 137.33 | -3.73% | |
| 140.84 | 143.15 | 139.03 | 142.65 | +1.93% | |
| 138.18 | 140.89 | 137.02 | 139.95 | +1.51% | |
| 132.43 | 138.04 | 130.39 | 137.87 | +4.49% | |
| 135.33 | 136.69 | 131.69 | 131.95 | -2.03% | |
| 130.98 | 134.89 | 128.73 | 134.68 | +3.57% | |
| 131.29 | 135.15 | 128.22 | 130.04 | -2.30% | |
| 136.92 | 138.50 | 131.44 | 133.10 | -4.17% | |
| 131.25 | 143.25 | 129.27 | 138.89 | +10.46% | |
| 128.97 | 130.35 | 125.30 | 125.74 | -3.63% | |
| 133.18 | 134.68 | 128.99 | 130.47 | -1.79% | |
| 132.17 | 133.46 | 131.06 | 132.85 | -0.23% | |
| 133.79 | 135.01 | 131.67 | 133.15 | -0.44% | |
| 135.96 | 136.36 | 133.39 | 133.74 | -0.67% | |
| 134.31 | 136.18 | 133.47 | 134.64 | +1.09% | |
| 131.84 | 133.53 | 131.10 | 133.19 | -0.16% | |
| 131.51 | 134.37 | 130.97 | 133.41 | +0.90% | |
| 131.51 | 132.23 | 130.94 | 132.22 | +1.30% | |
| 130.18 | 132.32 | 129.48 | 130.52 | -0.35% | |
| 133.01 | 134.65 | 129.24 | 130.98 | -1.12% | |
| 131.99 | 133.38 | 131.69 | 132.47 | +0.85% | |
| 126.86 | 132.59 | 126.86 | 131.36 | +1.43% | |
| 127.88 | 129.72 | 127.34 | 129.51 | +3.06% | |
| 128.72 | 129.71 | 125.19 | 125.67 | -1.89% | |
| 131.45 | 131.45 | 125.95 | 128.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KWR chart for longer ranges.