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.
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.
IPO Date 1st of November 1985 | 200 Day MA 131.5934 | 50 Day MA 116.6728 | Beta 1.372 |
Sharpe Ratio = 0.1345
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | KWR | |||
Cash | Small Risk | Average Risk | High Risk | Huge 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 Price | July 10, 2025 | 130.44 |
Lowest Price | May 7, 2025 | 99.49 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 17.8 M | 12.6 M | |
Net Income Applicable To Common Shares | 116.3 M | 122.1 M |
Quaker Chemical Quarterly Net Working Capital |
|
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.
Did you try this?
Run FinTech Suite Now
FinTech SuiteUse 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.
Risk Adjusted Performance | 0.066 | |||
Jensen Alpha | 0.0191 | |||
Total Risk Alpha | (0.16) | |||
Sortino Ratio | 0.0421 | |||
Treynor Ratio | 0.1147 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.