Quaker Chemical Stock Price History

KWR Stock  USD 122.33  4.42  3.75%   
Below is the normalized historical share price chart for Quaker Chemical extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Quaker Chemical stands at 122.33, as last reported on the 4th of August, with the highest price reaching 123.46 and the lowest price hitting 117.57 during the day.
IPO Date
1st of November 1985
200 Day MA
131.5934
50 Day MA
116.6728
Beta
1.372
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Quaker Stock, it is important to understand the factors that can impact its price. Quaker Chemical appears to be very steady, given 3 months investment horizon. Quaker Chemical maintains Sharpe Ratio (i.e., Efficiency) of 0.13, which implies the firm had a 0.13 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Quaker Chemical, which you can use to evaluate the volatility of the company. Please evaluate Quaker Chemical's Risk Adjusted Performance of 0.066, semi deviation of 1.97, and Coefficient Of Variation of 1338.05 to confirm if our risk estimates are consistent with your expectations.
At this time, Quaker Chemical's Total Stockholder Equity is relatively stable compared to the past year. As of 08/04/2025, Liabilities And Stockholders Equity is likely to grow to about 2.7 B, while Common Stock Total Equity is likely to drop slightly above 13.7 M. . At this time, Quaker Chemical's Price Earnings To Growth Ratio is relatively stable compared to the past year. As of 08/04/2025, Price To Operating Cash Flows Ratio is likely to grow to 16.38, while Price Earnings Ratio is likely to drop 14.39. Quaker Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1345

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsKWR
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.79
  actual daily
25
75% of assets are more volatile

Expected Return

 0.38
  actual daily
7
93% of assets have higher returns

Risk-Adjusted Return

 0.13
  actual daily
10
90% of assets perform better
Based on monthly moving average Quaker Chemical is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Quaker Chemical by adding it to a well-diversified portfolio.
Price Book
1.528
Enterprise Value Ebitda
19.9592
Price Sales
1.1191
Shares Float
13.5 M
Dividend Share
1.94

Quaker Chemical Stock Price History Chart

There are several ways to analyze Quaker Stock price data. The simplest method is using a basic Quaker candlestick price chart, which shows Quaker Chemical price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 10, 2025130.44
Lowest PriceMay 7, 202599.49

Quaker Chemical August 4, 2025 Stock Price Synopsis

Various analyses of Quaker Chemical's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Quaker Stock. It can be used to describe the percentage change in the price of Quaker Chemical from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Quaker Stock.
Quaker Chemical Accumulation Distribution 9,428 
Quaker Chemical Price Rate Of Daily Change 1.04 
Quaker Chemical Price Action Indicator 4.03 
Quaker Chemical Price Daily Balance Of Power 0.75 

Quaker Chemical August 4, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Quaker Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Quaker Chemical intraday prices and daily technical indicators to check the level of noise trading in Quaker Stock and then apply it to test your longer-term investment strategies against Quaker.

Quaker Stock Price History Data

The price series of Quaker Chemical for the period between Tue, May 6, 2025 and Mon, Aug 4, 2025 has a statistical range of 31.2 with a coefficient of variation of 6.92. The daily prices for the period are spread out with arithmetic mean of 113.49. The median price for the last 90 days is 114.01. The company underwent 3:2 stock split on 31st of July 1990. Quaker Chemical issued dividends to stockholders on 2025-10-17.
OpenHighLowCloseVolume
08/04/2025
 117.96  123.46  117.57  122.33  197,625 
08/01/2025 113.16  122.32  111.42  117.91  376,890 
07/31/2025 113.25  115.87  112.71  114.42  176,025 
07/30/2025 118.63  118.63  113.94  114.71  188,238 
07/29/2025 120.21  120.92  117.06  118.57  189,961 
07/28/2025
 121.70  121.70  118.78  119.37  115,519 
07/25/2025 122.46  122.76  119.30  122.10  98,391 
07/24/2025
 123.85  124.02  120.34  121.09  109,357 
07/23/2025 123.23  125.72  122.78  125.55  96,200 
07/22/2025
 118.16  122.99  117.99  121.76  140,902 
07/21/2025
 120.16  120.73  117.47  117.64  84,641 
07/18/2025 123.19  123.61  118.26  119.09  148,800 
07/17/2025 117.54  122.90  117.08  121.73  201,903 
07/16/2025
 118.93  120.79  116.24  116.83  316,800 
07/15/2025
 126.00  126.95  118.91  118.91  319,100 
07/14/2025
 129.40  129.45  124.86  125.85  280,500 
07/11/2025
 128.02  129.75  127.17  129.50  173,600 
07/10/2025
 128.10  131.68  127.27  130.44  189,100 
07/09/2025
 126.68  128.25  124.41  127.70  178,900 
07/08/2025
 124.36  128.83  122.57  125.55  251,400 
07/07/2025
 121.50  123.57  120.64  122.70  265,400 
07/03/2025
 123.70  124.44  121.73  123.75  101,200 
07/02/2025
 119.39  123.53  118.48  122.80  438,900 
07/01/2025
 111.23  122.20  111.23  118.50  235,200 
06/30/2025
 114.52  115.12  111.40  111.48  136,300 
06/27/2025 115.98  117.07  113.82  114.67  548,300 
06/26/2025
 114.97  117.14  114.40  115.41  144,700 
06/25/2025
 115.85  115.85  112.99  113.82  131,700 
06/24/2025
 115.18  116.29  114.36  115.37  159,000 
06/23/2025
 111.04  114.26  110.86  114.01  114,900 
06/20/2025
 114.18  114.67  111.63  111.96  200,900 
06/18/2025
 112.71  115.74  112.71  113.41  167,800 
06/17/2025
 115.12  115.57  113.21  113.28  136,100 
06/16/2025
 115.86  116.39  113.58  115.81  166,300 
06/13/2025 117.01  118.80  113.76  114.47  151,600 
06/12/2025
 117.95  120.81  117.01  118.93  175,600 
06/11/2025
 119.97  122.28  118.15  119.59  236,400 
06/10/2025
 120.45  123.49  119.19  119.88  244,100 
06/09/2025
 113.73  121.20  113.73  119.68  300,800 
06/06/2025 108.43  110.15  108.04  109.20  128,100 
06/05/2025
 107.63  108.37  105.06  106.48  94,700 
06/04/2025
 106.27  108.39  106.27  107.28  102,300 
06/03/2025
 104.37  107.61  103.70  107.38  185,700 
06/02/2025
 107.60  108.32  102.93  103.67  166,600 
05/30/2025 108.45  108.74  107.19  107.99  172,900 
05/29/2025
 110.02  110.68  107.92  108.79  155,600 
05/28/2025
 111.38  111.83  108.92  109.19  228,500 
05/27/2025
 108.00  111.40  107.82  111.32  205,100 
05/23/2025
 103.62  107.27  103.62  106.04  227,500 
05/22/2025 103.07  106.62  102.97  106.18  232,000 
05/21/2025
 105.21  106.71  103.45  103.71  204,800 
05/20/2025
 105.49  107.58  104.27  106.82  187,300 
05/19/2025
 104.80  106.60  103.81  105.41  102,900 
05/16/2025
 105.62  107.05  104.79  106.42  111,500 
05/15/2025
 106.23  107.63  105.16  105.79  102,200 
05/14/2025
 108.81  108.81  106.49  107.03  127,100 
05/13/2025
 109.15  110.54  108.58  109.20  113,800 
05/12/2025
 109.89  111.45  107.51  109.16  139,700 
05/09/2025 103.69  105.19  102.03  102.97  102,000 
05/08/2025
 100.33  104.87  99.93  104.08  128,100 
05/07/2025
 99.59  100.67  98.77  99.49  125,400 

About Quaker Chemical Stock history

Quaker Chemical investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Quaker is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Quaker Chemical will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Quaker Chemical stock prices may prove useful in developing a viable investing in Quaker Chemical
Last ReportedProjected for Next Year
Common Stock Shares Outstanding17.8 M12.6 M
Net Income Applicable To Common Shares116.3 M122.1 M

Quaker Chemical Quarterly Net Working Capital

594.05 Million

Quaker Chemical Stock Technical Analysis

Quaker Chemical technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Quaker Chemical technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Quaker Chemical trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run FinTech Suite Now

   

FinTech Suite

Use AI to screen and filter profitable investment opportunities
All  Next Launch Module

Quaker Chemical Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Quaker Chemical's price direction in advance. Along with the technical and fundamental analysis of Quaker Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Quaker to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Quaker Stock Analysis

When running Quaker Chemical's price analysis, check to measure Quaker Chemical's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Quaker Chemical is operating at the current time. Most of Quaker Chemical's value examination focuses on studying past and present price action to predict the probability of Quaker Chemical's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Quaker Chemical's price. Additionally, you may evaluate how the addition of Quaker Chemical to your portfolios can decrease your overall portfolio volatility.