KWR: Quaker Chemical Corp.

As of Thursday, December 18th, 2025

$ 143.87

+4.03 +2.88%

Open: 140.54
High: 146.16
Low: 138.65
Volume: 189,478
Previous Close on Wednesday, December 17th, 2025

$ 139.84

+2.43 +1.77%

Open: 136.69
High: 141.85
Low: 136.69
Volume: 195,205

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 140.54 146.16 138.65 143.87 189,478 +4.03 +2.88
2025-12-17 136.69 141.85 136.69 139.84 195,205 +2.43 +1.77
2025-12-16 139.22 139.90 136.34 137.41 96,495 -1.55 -1.12
2025-12-15 140.79 141.80 137.59 138.96 95,906 -0.03 -0.02
2025-12-12 143.90 143.90 137.47 138.99 138,087 -3.25 -2.28
2025-12-11 141.66 143.56 140.08 142.24 124,252 +2.00 +1.43
2025-12-10 133.30 140.58 133.30 140.24 166,982 +6.65 +4.98
2025-12-09 132.16 135.64 132.16 133.59 81,739 +1.14 +0.86
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 146.16
On 2025-12-18		 136.34
On 2025-12-16		 1.63 1.15 143.90
On 2025-12-12		 136.34
On 2025-12-16		 -5.25 139.81
10D 146.16
On 2025-12-18		 132.16
On 2025-12-09		 8.30 6.12 143.90
On 2025-12-12		 136.34
On 2025-12-16		 -5.25 138.22
20D 146.16
On 2025-12-18		 124.36
On 2025-11-20		 16.22 12.71 144.21
On 2025-11-25		 132.16
On 2025-12-09		 -8.36 136.71
WTD 146.16
On 2025-12-18		 136.34
On 2025-12-16		 4.88 3.51 141.80
On 2025-12-15		 136.34
On 2025-12-16		 -3.85 140.02
MTD 146.16
On 2025-12-18		 132.16
On 2025-12-09		 6.02 4.37 143.90
On 2025-12-12		 136.34
On 2025-12-16		 -5.25 137.47
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,122
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,407,978
PFE

Pfizer Inc.

25.04 0.00 0.00 46,689,114
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,153
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
KWR

Quaker Chemical Corp.

143.87 +4.03 +2.88 189,478