Quaker Chemical Corp (KWR) stock
KWRNYSEMiscellaneous Products of Petroleum & CoalFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/303% below fair value
$150.95−6.92 (-4.38%)
Close on Oct 30, 2026Market cap $2.60BP/E 26.9Yield 1.32%
Price history
Quaker Chemical share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$150.95
-4.38% on the day
52-week range
$112.18 – $183.01
-17.5% from the high
Change over 52 weeks
+20.0%
From $125.74 on Oct 30, 2025
Average volume
155,122
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $164.21 | $164.21 | $149.94 | $150.95 | -4.38% | 250,993 |
| Oct 29, 2026 | $158.01 | $159.65 | $156.50 | $157.87 | +0.61% | 164,150 |
| Oct 28, 2026 | $159.01 | $159.01 | $154.89 | $156.92 | -0.11% | 166,657 |
| Oct 27, 2026 | $155.81 | $158.31 | $154.50 | $157.09 | +1.43% | 151,829 |
| Oct 26, 2026 | $156.79 | $157.68 | $154.80 | $154.87 | -0.67% | 143,467 |
| Oct 23, 2026 | $154.73 | $156.01 | $153.20 | $155.91 | -0.42% | 131,240 |
| Oct 22, 2026 | $154.77 | $157.09 | $154.73 | $156.56 | -0.07% | 132,529 |
| Oct 21, 2026 | $159.47 | $159.47 | $155.57 | $156.67 | -0.82% | 161,615 |
| Oct 20, 2026 | $155.81 | $159.89 | $155.57 | $157.97 | +0.95% | 109,050 |
| Oct 19, 2026 | $157.15 | $157.40 | $154.73 | $156.48 | -0.31% | 152,378 |
| Oct 16, 2026 | $157.83 | $159.52 | $155.60 | $156.96 | -1.00% | 126,303 |
| Oct 15, 2026 | $159.79 | $160.99 | $155.96 | $158.55 | +0.08% | 110,991 |
| Oct 14, 2026 | $159.40 | $160.30 | $157.12 | $158.43 | -1.49% | 116,333 |
| Oct 13, 2026 | $157.72 | $161.13 | $157.72 | $160.82 | +2.47% | 96,663 |
| Oct 12, 2026 | $155.16 | $157.63 | $152.36 | $156.95 | +0.64% | 111,812 |
| Oct 9, 2026 | $158.36 | $158.36 | $155.41 | $155.95 | -1.37% | 75,469 |
| Oct 8, 2026 | $155.81 | $159.07 | $155.00 | $158.11 | +0.50% | 198,016 |
| Oct 7, 2026 | $158.28 | $160.56 | $157.12 | $157.33 | -2.33% | 179,649 |
| Oct 6, 2026 | $162.36 | $162.60 | $159.66 | $161.08 | +0.02% | 100,891 |
| Oct 5, 2026 | $160.57 | $162.42 | $159.30 | $161.05 | +0.20% | 192,817 |
| Oct 2, 2026 | $160.78 | $163.69 | $159.99 | $160.73 | +1.48% | 158,677 |
| Oct 1, 2026 | $156.39 | $159.40 | $154.89 | $158.39 | +0.40% | 107,661 |
| Sep 30, 2026 | $157.62 | $159.92 | $156.73 | $157.76 | -0.16% | 194,589 |
| Sep 29, 2026 | $161.98 | $161.98 | $156.00 | $158.02 | -1.47% | 206,170 |
| Sep 28, 2026 | $160.92 | $163.55 | $160.28 | $160.38 | -1.88% | 104,281 |
| Sep 25, 2026 | $160.19 | $163.79 | $159.72 | $163.45 | +2.50% | 107,615 |
| Sep 24, 2026 | $157.83 | $160.26 | $157.27 | $159.47 | +0.38% | 109,450 |
| Sep 23, 2026 | $156.47 | $160.09 | $156.47 | $158.86 | -0.38% | 84,384 |
| Sep 22, 2026 | $158.32 | $161.24 | $158.15 | $159.47 | +2.61% | 150,601 |
| Sep 21, 2026 | $156.06 | $156.88 | $153.94 | $155.42 | +0.65% | 183,121 |
| Sep 18, 2026 | $155.41 | $155.41 | $152.10 | $154.42 | -0.85% | 268,704 |
| Sep 17, 2026 | $157.15 | $157.94 | $154.95 | $155.75 | +1.14% | 133,639 |
| Sep 16, 2026 | $155.20 | $156.99 | $152.71 | $153.99 | -0.38% | 112,611 |
| Sep 15, 2026 | $154.81 | $156.96 | $151.96 | $154.57 | +0.57% | 123,384 |
| Sep 14, 2026 | $153.69 | $156.15 | $153.30 | $153.69 | -1.62% | 135,342 |
| Sep 11, 2026 | $158.09 | $158.09 | $153.90 | $156.22 | +0.79% | 215,127 |
| Sep 10, 2026 | $153.91 | $156.52 | $152.51 | $155.00 | -0.05% | 220,443 |
| Sep 9, 2026 | $160.23 | $160.23 | $154.60 | $155.08 | -3.58% | 120,464 |
| Sep 8, 2026 | $161.90 | $162.45 | $159.66 | $160.84 | -0.41% | 108,074 |
| Sep 4, 2026 | $158.82 | $161.53 | $158.27 | $161.50 | +0.73% | 109,804 |
| Sep 3, 2026 | $165.50 | $168.01 | $159.55 | $160.33 | -1.54% | 200,667 |
| Sep 2, 2026 | $163.78 | $167.02 | $162.68 | $162.83 | +0.39% | 141,714 |
| Sep 1, 2026 | $164.77 | $165.04 | $161.48 | $162.20 | -2.17% | 194,823 |
| Aug 31, 2026 | $166.90 | $166.90 | $163.37 | $165.80 | -0.07% | 128,978 |
| Aug 28, 2026 | $163.57 | $171.17 | $163.57 | $165.91 | +0.97% | 201,590 |
| Aug 27, 2026 | $163.56 | $165.91 | $162.22 | $164.31 | -0.25% | 82,934 |
| Aug 26, 2026 | $165.29 | $167.61 | $163.76 | $164.72 | -0.01% | 132,526 |
| Aug 25, 2026 | $164.11 | $165.59 | $161.06 | $164.74 | +1.59% | 118,184 |
| Aug 24, 2026 | $160.95 | $165.05 | $160.95 | $162.16 | -0.53% | 107,825 |
| Aug 21, 2026 | $163.49 | $167.84 | $162.12 | $163.02 | -1.10% | 137,017 |
| Aug 20, 2026 | $164.46 | $167.73 | $163.26 | $164.83 | -1.33% | 187,420 |
| Aug 19, 2026 | $167.49 | $171.30 | $164.69 | $167.05 | +1.31% | 155,116 |
| Aug 18, 2026 | $168.93 | $171.16 | $163.67 | $164.89 | -2.98% | 158,240 |
| Aug 17, 2026 | $169.20 | $171.00 | $167.01 | $169.96 | -0.45% | 171,243 |
| Aug 14, 2026 | $169.98 | $172.61 | $167.83 | $170.72 | -0.41% | 134,653 |
| Aug 13, 2026 | $170.12 | $172.43 | $169.54 | $171.43 | +1.51% | 171,402 |
| Aug 12, 2026 | $172.83 | $174.50 | $168.39 | $168.88 | -1.18% | 219,372 |
| Aug 11, 2026 | $173.52 | $175.14 | $170.66 | $170.90 | -0.56% | 193,498 |
| Aug 10, 2026 | $168.17 | $172.13 | $167.73 | $171.87 | +1.13% | 134,094 |
| Aug 7, 2026 | $167.62 | $173.30 | $167.62 | $169.95 | +1.58% | 167,680 |
| Aug 6, 2026 | $171.67 | $173.35 | $166.82 | $167.31 | -2.17% | 151,122 |
| Aug 5, 2026 | $172.54 | $174.82 | $170.72 | $171.02 | -1.29% | 119,739 |
| Aug 4, 2026 | $169.45 | $175.07 | $156.34 | $173.26 | +3.25% | 170,128 |
| Aug 3, 2026 | $165.00 | $173.77 | $165.00 | $167.81 | +4.54% | 155,421 |
| Jul 31, 2026 | $158.53 | $167.64 | $158.53 | $160.52 | +3.61% | 279,239 |
| Jul 30, 2026 | $152.63 | $159.95 | $148.59 | $154.92 | +4.12% | 243,142 |
| Jul 29, 2026 | $153.36 | $153.36 | $146.46 | $148.79 | -3.38% | 133,757 |
| Jul 28, 2026 | $153.83 | $157.55 | $153.08 | $153.99 | +1.58% | 103,075 |
| Jul 27, 2026 | $153.70 | $154.70 | $149.45 | $151.60 | +0.11% | 123,117 |
| Jul 24, 2026 | $149.93 | $152.18 | $149.20 | $151.43 | +1.75% | 121,769 |
| Jul 23, 2026 | $148.94 | $151.70 | $147.70 | $148.82 | -2.21% | 150,853 |
| Jul 22, 2026 | $151.35 | $154.40 | $148.76 | $152.19 | +0.84% | 133,595 |
| Jul 21, 2026 | $148.15 | $151.14 | $147.00 | $150.92 | +1.95% | 85,353 |
| Jul 20, 2026 | $151.02 | $151.02 | $137.18 | $148.04 | -1.71% | 106,615 |
| Jul 17, 2026 | $152.17 | $153.81 | $149.96 | $150.61 | -2.68% | 103,581 |
| Jul 16, 2026 | $152.02 | $155.88 | $151.95 | $154.76 | +1.82% | 112,432 |
| Jul 15, 2026 | $150.59 | $152.46 | $149.49 | $151.99 | +1.35% | 89,962 |
| Jul 14, 2026 | $149.21 | $150.33 | $147.65 | $149.96 | +1.34% | 84,690 |
| Jul 13, 2026 | $148.70 | $150.46 | $147.02 | $147.98 | -0.13% | 113,882 |
| Jul 10, 2026 | $145.93 | $152.11 | $145.93 | $148.17 | +0.60% | 174,746 |
| Jul 9, 2026 | $148.73 | $150.65 | $146.54 | $147.29 | -0.16% | 161,549 |
| Jul 8, 2026 | $154.82 | $154.82 | $144.57 | $147.52 | -3.84% | 192,365 |
| Jul 7, 2026 | $158.38 | $159.36 | $152.88 | $153.41 | -3.78% | 235,538 |
| Jul 6, 2026 | $160.79 | $161.96 | $157.34 | $159.43 | -1.07% | 179,380 |
| Jul 2, 2026 | $162.11 | $163.48 | $159.10 | $161.16 | -0.06% | 139,977 |
| Jul 1, 2026 | $158.00 | $162.50 | $156.20 | $161.25 | +1.50% | 153,028 |
| Jun 30, 2026 | $158.08 | $162.20 | $157.00 | $158.87 | +1.40% | 204,652 |
| Jun 29, 2026 | $159.62 | $159.62 | $152.41 | $156.68 | -2.46% | 182,793 |
| Jun 26, 2026 | $155.70 | $160.73 | $152.74 | $160.63 | +2.58% | 683,854 |
| Jun 25, 2026 | $153.70 | $156.70 | $153.54 | $156.59 | +1.91% | 105,677 |
| Jun 24, 2026 | $146.19 | $154.10 | $146.19 | $153.66 | +4.88% | 214,148 |
| Jun 23, 2026 | $148.76 | $151.87 | $146.35 | $146.51 | -2.48% | 120,762 |
| Jun 22, 2026 | $149.15 | $151.13 | $148.48 | $150.24 | +0.04% | 118,437 |
| Jun 18, 2026 | $149.32 | $151.38 | $148.23 | $150.18 | +1.40% | 200,755 |
| Jun 17, 2026 | $149.44 | $150.33 | $146.77 | $148.11 | -0.52% | 157,602 |
| Jun 16, 2026 | $147.27 | $150.29 | $147.27 | $148.89 | +1.10% | 136,959 |
| Jun 15, 2026 | $146.52 | $149.72 | $143.35 | $147.27 | +1.95% | 103,293 |
| Jun 12, 2026 | $145.60 | $146.54 | $143.28 | $144.46 | +0.69% | 187,753 |
| Jun 11, 2026 | $139.12 | $143.52 | $138.22 | $143.47 | +4.97% | 119,176 |
| Jun 10, 2026 | $143.99 | $144.94 | $136.35 | $136.68 | -4.38% | 179,660 |
| Jun 9, 2026 | $145.80 | $147.12 | $140.20 | $142.94 | -0.19% | 195,357 |
| Jun 8, 2026 | $142.70 | $144.58 | $141.71 | $143.21 | +1.79% | 139,663 |
| Jun 5, 2026 | $140.00 | $143.13 | $139.71 | $140.69 | 0.00% | 142,115 |
| Jun 4, 2026 | $141.98 | $143.94 | $138.51 | $140.69 | -1.02% | 158,320 |
| Jun 3, 2026 | $144.24 | $145.91 | $141.67 | $142.14 | -1.46% | 140,187 |
| Jun 2, 2026 | $142.26 | $145.29 | $142.23 | $144.24 | +1.21% | 91,853 |
| Jun 1, 2026 | $144.19 | $145.35 | $138.36 | $142.51 | -0.71% | 117,756 |
| May 29, 2026 | $144.96 | $148.89 | $142.74 | $143.53 | -2.32% | 185,567 |
| May 28, 2026 | $146.19 | $148.64 | $142.86 | $146.94 | -0.22% | 126,673 |
| May 27, 2026 | $148.28 | $149.11 | $146.08 | $147.27 | +0.81% | 88,274 |
| May 26, 2026 | $143.65 | $148.16 | $143.65 | $146.09 | +3.00% | 165,269 |
| May 22, 2026 | $137.83 | $142.49 | $137.83 | $141.84 | +1.95% | 117,869 |
| May 21, 2026 | $139.14 | $141.50 | $136.59 | $139.13 | -0.83% | 158,306 |
| May 20, 2026 | $134.69 | $140.38 | $134.00 | $140.30 | +4.69% | 138,492 |
| May 19, 2026 | $134.63 | $135.68 | $130.36 | $134.02 | -1.65% | 170,060 |
| May 18, 2026 | $138.38 | $140.37 | $135.35 | $136.27 | -1.25% | 200,069 |
| May 15, 2026 | $139.45 | $141.45 | $137.29 | $137.99 | -3.23% | 141,751 |
| May 14, 2026 | $142.76 | $150.26 | $142.17 | $142.60 | +0.43% | 146,820 |
| May 13, 2026 | $140.12 | $142.02 | $138.44 | $141.99 | +1.46% | 128,259 |
| May 12, 2026 | $143.01 | $143.01 | $137.44 | $139.95 | -2.36% | 177,684 |
| May 11, 2026 | $149.33 | $150.58 | $142.60 | $143.33 | -2.85% | 148,321 |
| May 8, 2026 | $144.30 | $147.75 | $143.36 | $147.54 | +3.22% | 87,580 |
| May 7, 2026 | $143.66 | $145.99 | $142.44 | $142.94 | +0.76% | 143,181 |
| May 6, 2026 | $142.85 | $144.98 | $140.32 | $141.86 | +1.26% | 131,644 |
| May 5, 2026 | $138.40 | $141.80 | $136.55 | $140.10 | +1.96% | 141,595 |
| May 4, 2026 | $140.40 | $140.97 | $133.20 | $137.41 | -3.52% | 225,885 |
| May 1, 2026 | $140.47 | $145.41 | $135.80 | $142.43 | +4.81% | 405,506 |
| Apr 30, 2026 | $134.37 | $137.55 | $131.35 | $135.89 | +1.98% | 243,931 |
| Apr 29, 2026 | $137.84 | $139.96 | $133.22 | $133.25 | -4.32% | 130,575 |
| Apr 28, 2026 | $141.40 | $141.40 | $137.46 | $139.27 | -0.94% | 119,973 |
| Apr 27, 2026 | $142.73 | $142.95 | $139.95 | $140.59 | -0.18% | 126,107 |
| Apr 24, 2026 | $138.11 | $141.90 | $136.16 | $140.84 | +1.77% | 168,467 |
| Apr 23, 2026 | $137.49 | $139.35 | $134.00 | $138.39 | +0.79% | 138,003 |
| Apr 22, 2026 | $144.38 | $145.52 | $137.21 | $137.31 | -3.65% | 213,025 |
| Apr 21, 2026 | $140.89 | $144.06 | $139.56 | $142.51 | +0.66% | 151,174 |
| Apr 20, 2026 | $138.44 | $141.88 | $135.44 | $141.57 | +1.26% | 250,582 |
| Apr 17, 2026 | $135.45 | $142.32 | $133.83 | $139.81 | +6.93% | 203,424 |
| Apr 16, 2026 | $130.22 | $132.90 | $129.70 | $130.75 | +0.65% | 228,053 |
| Apr 15, 2026 | $128.02 | $129.91 | $126.03 | $129.90 | +1.40% | 133,242 |
| Apr 14, 2026 | $128.14 | $128.53 | $126.07 | $128.11 | +0.53% | 157,167 |
| Apr 13, 2026 | $126.69 | $131.17 | $122.86 | $127.43 | +0.26% | 254,670 |
| Apr 10, 2026 | $131.35 | $131.35 | $127.03 | $127.10 | -2.52% | 150,640 |
| Apr 9, 2026 | $126.70 | $130.96 | $126.70 | $130.38 | +1.34% | 110,427 |
| Apr 8, 2026 | $123.40 | $130.99 | $123.07 | $128.65 | +5.19% | 183,403 |
| Apr 7, 2026 | $120.13 | $122.73 | $119.44 | $122.30 | +1.55% | 159,886 |
| Apr 6, 2026 | $118.76 | $120.62 | $114.32 | $120.43 | -0.12% | 228,124 |
| Apr 2, 2026 | $122.45 | $125.54 | $119.52 | $120.57 | -2.76% | 227,313 |
| Apr 1, 2026 | $125.97 | $126.15 | $123.09 | $123.99 | -0.19% | 199,783 |
| Mar 31, 2026 | $126.19 | $127.69 | $122.10 | $124.23 | -0.20% | 172,291 |
| Mar 30, 2026 | $125.92 | $127.16 | $123.91 | $124.48 | -0.22% | 142,049 |
| Mar 27, 2026 | $125.58 | $127.58 | $124.23 | $124.76 | -1.06% | 118,634 |
| Mar 26, 2026 | $125.86 | $127.60 | $125.03 | $126.10 | -0.14% | 168,559 |
| Mar 25, 2026 | $122.79 | $127.40 | $122.31 | $126.28 | +4.01% | 129,401 |
| Mar 24, 2026 | $115.72 | $124.20 | $115.58 | $121.41 | +2.69% | 170,386 |
| Mar 23, 2026 | $118.66 | $125.20 | $117.98 | $118.23 | +3.04% | 186,837 |
| Mar 20, 2026 | $121.81 | $122.00 | $112.18 | $114.74 | -5.23% | 338,932 |
| Mar 19, 2026 | $118.36 | $123.46 | $117.05 | $121.07 | +0.47% | 202,700 |
| Mar 18, 2026 | $120.90 | $122.31 | $118.09 | $120.50 | -0.15% | 185,336 |
| Mar 17, 2026 | $117.38 | $120.70 | $116.71 | $120.68 | +3.16% | 192,020 |
| Mar 16, 2026 | $120.15 | $120.50 | $116.85 | $116.98 | -1.24% | 184,925 |
| Mar 13, 2026 | $123.00 | $124.31 | $117.96 | $118.45 | -2.04% | 220,348 |
| Mar 12, 2026 | $125.49 | $127.19 | $120.36 | $120.92 | -4.94% | 247,019 |
| Mar 11, 2026 | $128.34 | $132.00 | $125.43 | $127.20 | -2.06% | 159,889 |
| Mar 10, 2026 | $129.20 | $134.81 | $129.20 | $129.87 | +0.25% | 152,508 |
| Mar 9, 2026 | $126.40 | $130.07 | $124.39 | $129.55 | 0.00% | 185,727 |
| Mar 6, 2026 | $130.67 | $133.55 | $128.89 | $129.55 | -4.24% | 148,296 |
| Mar 5, 2026 | $141.27 | $143.97 | $134.95 | $135.29 | -4.33% | 202,421 |
| Mar 4, 2026 | $143.28 | $143.90 | $140.41 | $141.41 | -0.28% | 102,045 |
| Mar 3, 2026 | $141.19 | $143.71 | $138.50 | $141.80 | -2.72% | 159,528 |
| Mar 2, 2026 | $144.87 | $148.04 | $143.34 | $145.77 | -0.86% | 194,282 |
| Feb 27, 2026 | $148.32 | $148.70 | $144.54 | $147.03 | -0.74% | 240,797 |
| Feb 26, 2026 | $150.08 | $152.66 | $143.77 | $148.13 | -1.09% | 277,508 |
| Feb 25, 2026 | $157.58 | $161.50 | $146.91 | $149.76 | -5.40% | 241,621 |
| Feb 24, 2026 | $170.98 | $176.40 | $157.71 | $158.31 | -6.86% | 384,395 |
| Feb 23, 2026 | $172.56 | $173.23 | $166.30 | $169.97 | -2.56% | 217,294 |
| Feb 20, 2026 | $173.92 | $176.04 | $170.03 | $174.44 | +0.28% | 83,293 |
| Feb 19, 2026 | $172.31 | $175.55 | $169.55 | $173.95 | -0.29% | 112,428 |
| Feb 18, 2026 | $182.00 | $183.01 | $173.79 | $174.45 | -3.39% | 126,887 |
| Feb 17, 2026 | $180.10 | $181.54 | $175.90 | $180.57 | +0.69% | 183,315 |
| Feb 13, 2026 | $176.88 | $181.69 | $176.61 | $179.34 | +1.00% | 177,502 |
| Feb 12, 2026 | $179.36 | $182.58 | $175.58 | $177.56 | -0.12% | 170,842 |
| Feb 11, 2026 | $177.14 | $179.39 | $175.07 | $177.77 | +0.97% | 131,935 |
| Feb 10, 2026 | $173.01 | $177.14 | $172.58 | $176.06 | +2.98% | 172,094 |
| Feb 9, 2026 | $169.11 | $171.17 | $168.57 | $170.97 | +0.53% | 122,105 |
| Feb 6, 2026 | $171.00 | $175.05 | $170.00 | $170.07 | +0.08% | 212,674 |
| Feb 5, 2026 | $169.41 | $171.12 | $164.43 | $169.94 | -0.33% | 154,610 |
| Feb 4, 2026 | $164.80 | $174.60 | $164.80 | $170.50 | +4.94% | 309,872 |
| Feb 3, 2026 | $157.38 | $162.83 | $157.38 | $162.47 | +3.35% | 152,847 |
| Feb 2, 2026 | $153.65 | $157.58 | $152.24 | $157.21 | +2.26% | 162,079 |
| Jan 30, 2026 | $153.39 | $156.05 | $151.60 | $153.74 | -0.74% | 140,872 |
| Jan 29, 2026 | $153.05 | $155.25 | $151.00 | $154.89 | +2.40% | 83,628 |
| Jan 28, 2026 | $151.97 | $151.97 | $149.00 | $151.26 | +0.67% | 75,905 |
| Jan 27, 2026 | $155.62 | $155.62 | $149.66 | $150.26 | -3.23% | 100,564 |
| Jan 26, 2026 | $155.78 | $156.06 | $152.52 | $155.27 | -0.33% | 118,134 |
| Jan 23, 2026 | $159.39 | $159.39 | $153.66 | $155.78 | -2.88% | 84,529 |
| Jan 22, 2026 | $160.00 | $161.95 | $158.55 | $160.40 | +0.76% | 67,479 |
| Jan 21, 2026 | $153.28 | $160.80 | $152.34 | $159.19 | +5.96% | 114,184 |
| Jan 20, 2026 | $154.82 | $156.74 | $149.96 | $150.23 | -4.91% | 120,309 |
| Jan 16, 2026 | $159.07 | $159.55 | $156.79 | $157.98 | -1.75% | 126,451 |
| Jan 15, 2026 | $158.91 | $162.10 | $157.16 | $160.80 | +1.77% | 110,913 |
| Jan 14, 2026 | $154.45 | $158.31 | $151.87 | $158.00 | +2.86% | 113,756 |
| Jan 13, 2026 | $152.81 | $154.08 | $151.00 | $153.61 | +1.25% | 140,663 |
| Jan 12, 2026 | $150.85 | $153.32 | $148.98 | $151.71 | +0.40% | 93,594 |
| Jan 9, 2026 | $149.38 | $152.41 | $148.07 | $151.10 | +1.31% | 126,425 |
| Jan 8, 2026 | $142.39 | $149.20 | $142.39 | $149.15 | +3.43% | 78,402 |
| Jan 7, 2026 | $146.47 | $146.87 | $141.72 | $144.20 | -1.17% | 90,452 |
| Jan 6, 2026 | $141.10 | $146.04 | $140.22 | $145.90 | +2.93% | 154,717 |
| Jan 5, 2026 | $138.06 | $144.14 | $138.06 | $141.75 | +2.01% | 145,943 |
| Jan 2, 2026 | $138.04 | $139.83 | $137.27 | $138.96 | +1.20% | 112,694 |
| Dec 31, 2025 | $139.11 | $139.11 | $136.34 | $137.31 | -1.20% | 101,258 |
| Dec 30, 2025 | $143.14 | $143.40 | $138.45 | $138.98 | -3.12% | 143,211 |
| Dec 29, 2025 | $144.24 | $144.66 | $142.87 | $143.45 | -0.76% | 118,987 |
| Dec 26, 2025 | $142.67 | $145.30 | $141.45 | $144.55 | +1.13% | 71,645 |
| Dec 24, 2025 | $143.91 | $144.87 | $141.58 | $142.93 | -0.48% | 109,538 |
| Dec 23, 2025 | $143.12 | $146.03 | $141.73 | $143.62 | -0.01% | 176,610 |
| Dec 22, 2025 | $145.51 | $147.03 | $143.05 | $143.64 | -0.87% | 144,975 |
| Dec 19, 2025 | $142.93 | $144.90 | $142.16 | $144.90 | +0.72% | 317,658 |
| Dec 18, 2025 | $140.54 | $146.16 | $138.65 | $143.87 | +2.88% | 189,480 |
| Dec 17, 2025 | $136.69 | $141.85 | $136.69 | $139.84 | +1.77% | 195,213 |
| Dec 16, 2025 | $139.22 | $139.90 | $136.34 | $137.41 | -1.12% | 104,503 |
| Dec 15, 2025 | $140.79 | $141.80 | $137.59 | $138.96 | -0.02% | 95,906 |
| Dec 12, 2025 | $143.90 | $143.90 | $137.47 | $138.99 | -2.28% | 138,087 |
| Dec 11, 2025 | $141.66 | $143.56 | $140.08 | $142.24 | +1.43% | 132,612 |
| Dec 10, 2025 | $133.30 | $140.58 | $133.30 | $140.24 | +4.98% | 166,995 |
| Dec 9, 2025 | $132.16 | $135.64 | $132.16 | $133.59 | +0.86% | 81,739 |
| Dec 8, 2025 | $134.42 | $135.20 | $132.41 | $132.45 | -1.63% | 95,099 |
| Dec 5, 2025 | $134.34 | $137.06 | $134.10 | $134.64 | -0.69% | 117,618 |
| Dec 4, 2025 | $135.77 | $139.30 | $133.67 | $135.57 | -0.30% | 83,221 |
| Dec 3, 2025 | $134.86 | $137.50 | $134.06 | $135.98 | +0.83% | 117,726 |
| Dec 2, 2025 | $137.20 | $137.35 | $133.49 | $134.86 | -0.84% | 112,803 |
| Dec 1, 2025 | $136.51 | $138.90 | $134.25 | $136.00 | -1.34% | 75,681 |
| Nov 28, 2025 | $136.91 | $138.82 | $136.45 | $137.85 | -0.58% | 50,500 |
| Nov 26, 2025 | $137.87 | $141.91 | $137.87 | $138.65 | -0.45% | 193,832 |
| Nov 25, 2025 | $137.69 | $144.21 | $136.75 | $139.28 | +2.30% | 113,025 |
| Nov 24, 2025 | $131.79 | $136.96 | $130.35 | $136.15 | +2.40% | 175,053 |
| Nov 21, 2025 | $125.83 | $136.02 | $125.49 | $132.96 | +6.67% | 177,024 |
| Nov 20, 2025 | $129.21 | $130.51 | $124.36 | $124.65 | -2.35% | 115,925 |
| Nov 19, 2025 | $126.98 | $128.74 | $126.69 | $127.65 | +0.87% | 156,882 |
| Nov 18, 2025 | $129.22 | $129.36 | $126.55 | $126.55 | -1.75% | 130,078 |
| Nov 17, 2025 | $132.86 | $133.25 | $128.38 | $128.80 | -3.24% | 115,342 |
| Nov 14, 2025 | $134.12 | $135.97 | $132.39 | $133.11 | -1.69% | 123,886 |
| Nov 13, 2025 | $135.63 | $140.11 | $134.72 | $135.40 | -1.41% | 112,215 |
| Nov 12, 2025 | $142.45 | $143.62 | $136.46 | $137.33 | -3.73% | 193,420 |
| Nov 11, 2025 | $140.84 | $143.15 | $139.03 | $142.65 | +1.93% | 141,357 |
| Nov 10, 2025 | $138.18 | $140.89 | $137.02 | $139.95 | +1.51% | 160,164 |
| Nov 7, 2025 | $132.43 | $138.04 | $130.39 | $137.87 | +4.49% | 154,856 |
| Nov 6, 2025 | $135.33 | $136.69 | $131.69 | $131.95 | -2.03% | 140,275 |
| Nov 5, 2025 | $130.98 | $134.89 | $128.73 | $134.68 | +3.57% | 151,064 |
| Nov 4, 2025 | $131.29 | $135.15 | $128.22 | $130.04 | -2.30% | 160,792 |
| Nov 3, 2025 | $136.92 | $138.50 | $131.44 | $133.10 | -4.17% | 205,648 |
| Oct 31, 2025 | $131.25 | $143.25 | $129.27 | $138.89 | +10.46% | 251,494 |
| Oct 30, 2025 | $128.97 | $130.35 | $125.30 | $125.74 | -3.63% | 199,997 |
| Oct 29, 2025 | $133.18 | $134.68 | $128.99 | $130.47 | -1.79% | 136,068 |
| Oct 28, 2025 | $132.17 | $133.46 | $131.06 | $132.85 | -0.23% | 108,610 |
| Oct 27, 2025 | $133.79 | $135.01 | $131.67 | $133.15 | -0.44% | 94,141 |
| Oct 24, 2025 | $135.96 | $136.36 | $133.39 | $133.74 | -0.67% | 98,871 |
| Oct 23, 2025 | $134.31 | $136.18 | $133.47 | $134.64 | +1.09% | 127,976 |
| Oct 22, 2025 | $131.84 | $133.53 | $131.10 | $133.19 | -0.16% | 73,854 |
| Oct 21, 2025 | $131.51 | $134.37 | $130.97 | $133.41 | +0.90% | 67,752 |
| Oct 20, 2025 | $131.51 | $132.23 | $130.94 | $132.22 | – | 60,647 |
Seasonality
KWR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | -1.2% | -6.4% | 1.8% | -0.3% | 3.0% | 4.0% | 0.5% | -3.7% | -0.4% | 9.9% | -1.7% |
| Months up | 8 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 12.3% | -4.4% | -15.5% | 9.8% | 5.6% | 10.7% | 1.4% | 3.3% | -4.8% | -4.0% | ||
| 2025 | 0.7% | -1.5% | -11.1% | -13.9% | 2.4% | 3.2% | 2.6% | 26.8% | -9.2% | 5.8% | -0.7% | -0.4% |
| 2024 | -10.8% | 5.6% | 2.4% | -8.9% | -2.8% | -6.4% | 7.3% | -6.8% | -0.5% | -9.8% | 4.0% | -10.7% |
| 2023 | 18.2% | -0.6% | 1.1% | -5.5% | 1.7% | 2.7% | 3.0% | -11.4% | -9.8% | -9.9% | 24.4% | 19.4% |
| 2022 | -9.2% | -11.3% | -6.9% | -5.6% | -3.9% | -4.4% | 8.8% | 7.5% | -17.2% | 13.0% | 21.0% | -15.2% |
| 2021 | 3.6% | 7.7% | -13.7% | -0.4% | 0.1% | -2.2% | 6.3% | 2.9% | -8.3% | 3.6% | -7.3% | 1.3% |
| 2020 | 1.1% | -5.1% | -19.9% | 20.8% | 12.3% | 8.7% | 4.7% | -2.1% | -5.4% | 6.4% | 29.5% | 2.6% |
| 2019 | 15.3% | 2.2% | -4.1% | 11.9% | -19.2% | 12.2% | -7.4% | -15.2% | -0.5% | -3.1% | -2.4% | 10.2% |
| 2018 | 2.3% | -7.4% | 3.9% | -0.5% | 4.0% | 1.3% | 14.9% | 1.5% | 12.3% | -10.9% | 14.6% | -13.8% |
| 2017 | 0.7% | 2.5% | -0.0% | 10.1% | -3.6% | 4.2% | -2.1% | -1.9% | 6.3% | 5.2% | 6.1% | -8.5% |