正在更新页面
KWR / Quaker Chemical Corporation
KWRUSD157.0899960000002026-10-27
market.stock:us:kwr.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 157.089996000000 |
| 2026-10-26 | 154.870000000000 |
| 2026-10-23 | 155.910000000000 |
| 2026-10-22 | 156.560000000000 |
| 2026-10-21 | 156.670000000000 |
| 2026-10-20 | 157.970000000000 |
| 2026-10-19 | 156.480000000000 |
| 2026-10-16 | 156.960010000000 |
| 2026-10-15 | 158.550000000000 |
| 2026-10-14 | 158.429990000000 |
| 2026-10-13 | 160.820010000000 |
| 2026-10-12 | 156.950000000000 |
| 2026-10-09 | 155.950000000000 |
| 2026-10-08 | 158.110000000000 |
| 2026-10-07 | 157.330000000000 |
| 2026-10-06 | 161.080002000000 |
| 2026-10-05 | 161.050003000000 |
| 2026-10-02 | 160.730000000000 |
| 2026-10-01 | 158.390000000000 |
| 2026-09-30 | 157.759990000000 |
| 2026-09-29 | 158.020004000000 |
| 2026-09-28 | 160.380000000000 |
| 2026-09-25 | 163.450000000000 |
| 2026-09-24 | 159.470000000000 |
| 2026-09-23 | 158.860000000000 |
| 2026-09-22 | 159.470000000000 |
| 2026-09-21 | 155.420000000000 |
| 2026-09-18 | 154.420000000000 |
| 2026-09-17 | 155.750000000000 |
| 2026-09-16 | 153.990010000000 |
| 2026-09-15 | 154.570010000000 |
| 2026-09-14 | 153.690000000000 |
| 2026-09-11 | 156.220000000000 |
| 2026-09-10 | 155.000000000000 |
| 2026-09-09 | 155.080002000000 |
| 2026-09-08 | 160.840000000000 |
| 2026-09-04 | 161.500000000000 |
| 2026-09-03 | 160.330000000000 |
| 2026-09-02 | 162.830000000000 |
| 2026-09-01 | 162.200000000000 |
| 2026-08-31 | 165.800000000000 |
| 2026-08-28 | 165.910000000000 |
| 2026-08-27 | 164.310000000000 |
| 2026-08-26 | 164.720000000000 |
| 2026-08-25 | 164.740010000000 |
| 2026-08-24 | 162.160000000000 |
| 2026-08-21 | 163.020004272461 |
| 2026-08-20 | 164.830000000000 |
| 2026-08-19 | 167.050003000000 |
| 2026-08-18 | 164.889999389648 |
| 2026-08-17 | 169.960010000000 |
| 2026-08-14 | 170.720001220703 |
| 2026-08-13 | 171.429992675781 |
| 2026-08-12 | 168.880004882813 |
| 2026-08-11 | 170.899993896484 |
| 2026-08-10 | 171.869995117188 |
| 2026-08-07 | 169.949996948242 |
| 2026-08-06 | 167.309997558594 |
| 2026-08-05 | 171.020004000000 |
| 2026-08-04 | 173.259994506836 |
| 2026-08-03 | 167.810000000000 |
| 2026-07-31 | 160.520004272461 |
| 2026-07-30 | 154.920000000000 |
| 2026-07-29 | 148.789993286133 |
| 2026-07-28 | 153.990010000000 |
| 2026-07-27 | 151.600010000000 |
| 2026-07-24 | 151.429992675781 |
| 2026-07-23 | 148.820007324219 |
| 2026-07-22 | 152.190002441406 |
| 2026-07-21 | 150.919998168945 |
| 2026-07-20 | 148.039993286133 |
| 2026-07-17 | 150.610000610352 |
| 2026-07-16 | 154.759994506836 |
| 2026-07-15 | 151.990005493164 |
| 2026-07-14 | 149.960010000000 |
| 2026-07-13 | 147.979995727539 |
| 2026-07-10 | 148.169998168945 |
| 2026-07-09 | 147.289993286133 |
| 2026-07-08 | 147.520004272461 |
| 2026-07-07 | 153.410003662109 |
| 2026-07-06 | 159.429992675781 |
| 2026-07-02 | 161.160003662109 |
| 2026-07-01 | 161.250000000000 |
| 2026-06-30 | 158.869995117188 |
| 2026-06-29 | 156.679992675781 |
| 2026-06-26 | 160.630004882813 |
| 2026-06-25 | 156.589996337891 |
| 2026-06-24 | 153.660003662109 |
| 2026-06-23 | 146.509994506836 |
| 2026-06-22 | 150.240005493164 |
| 2026-06-18 | 150.179992675781 |
| 2026-06-17 | 148.110000610352 |
| 2026-06-16 | 148.889999389648 |
| 2026-06-15 | 147.270004272461 |
| 2026-06-12 | 144.460006713867 |
| 2026-06-11 | 143.470001220703 |
| 2026-06-10 | 136.679992675781 |
| 2026-06-09 | 142.940002441406 |
| 2026-06-08 | 143.210006713867 |
| 2026-06-05 | 140.690002441406 |
| 2026-06-04 | 140.690002441406 |
| 2026-06-03 | 142.139999389648 |
| 2026-06-02 | 144.240005493164 |
| 2026-06-01 | 142.509994506836 |
| 2026-05-29 | 143.529998779297 |
| 2026-05-28 | 146.940002441406 |
| 2026-05-27 | 147.270004272461 |
| 2026-05-26 | 146.089996337891 |
| 2026-05-22 | 141.839996337891 |
| 2026-05-21 | 139.130004882813 |
| 2026-05-20 | 140.300003051758 |
| 2026-05-19 | 134.020004272461 |
| 2026-05-18 | 136.270004272461 |
| 2026-05-15 | 137.990005493164 |
| 2026-05-14 | 142.600006103516 |
| 2026-05-13 | 141.990005493164 |
| 2026-05-12 | 139.949996948242 |
| 2026-05-11 | 143.330001831055 |
| 2026-05-08 | 147.539993286133 |
| 2026-05-07 | 142.940002441406 |
| 2026-05-06 | 141.860000610352 |
| 2026-05-05 | 140.100006103516 |
| 2026-05-04 | 137.410003662109 |
| 2026-05-01 | 142.429992675781 |
| 2026-04-30 | 135.889999389648 |
| 2026-04-29 | 133.250000000000 |
| 2026-04-28 | 139.270004272461 |
| 2026-04-27 | 140.589996337891 |
| 2026-04-24 | 140.839996337891 |
| 2026-04-23 | 138.389999389648 |
| 2026-04-22 | 137.309997558594 |
| 2026-04-21 | 142.509994506836 |
| 2026-04-20 | 141.570007324219 |
| 2026-04-17 | 139.809997558594 |
| 2026-04-16 | 130.750000000000 |
| 2026-04-15 | 129.899993896484 |
| 2026-04-14 | 128.110000610352 |
| 2026-04-13 | 127.430000305176 |
| 2026-04-10 | 127.099998474121 |
| 2026-04-09 | 130.380004882813 |
| 2026-04-08 | 128.649993896484 |
| 2026-04-07 | 122.300003051758 |
| 2026-04-06 | 120.430000305176 |
| 2026-04-02 | 120.569999694824 |
| 2026-04-01 | 123.989997863770 |
| 2026-03-31 | 124.230003356934 |
| 2026-03-30 | 124.480003356934 |
| 2026-03-27 | 124.760002136230 |
| 2026-03-26 | 126.099998474121 |
| 2026-03-25 | 126.279998779297 |
| 2026-03-24 | 121.410003662109 |
| 2026-03-23 | 118.230003356934 |
| 2026-03-20 | 114.739997863770 |
| 2026-03-19 | 121.069999694824 |
| 2026-03-18 | 120.500000000000 |
| 2026-03-17 | 120.680000305176 |
| 2026-03-16 | 116.980003356934 |
| 2026-03-13 | 118.449996948242 |
| 2026-03-12 | 120.919998168945 |
| 2026-03-11 | 127.199996948242 |
| 2026-03-10 | 129.869995117188 |
| 2026-03-09 | 129.550003051758 |
| 2026-03-06 | 129.550003051758 |
| 2026-03-05 | 135.289993286133 |
| 2026-03-04 | 141.410003662109 |
| 2026-03-03 | 141.800003051758 |
| 2026-03-02 | 145.770004272461 |
| 2026-02-27 | 147.029998779297 |
| 2026-02-26 | 148.130004882813 |
| 2026-02-25 | 149.759994506836 |
| 2026-02-24 | 158.309997558594 |
| 2026-02-23 | 169.970001220703 |
| 2026-02-20 | 174.440002441406 |
| 2026-02-19 | 173.949996948242 |
| 2026-02-18 | 174.449996948242 |
| 2026-02-17 | 180.570007324219 |
| 2026-02-13 | 179.339996337891 |
| 2026-02-12 | 177.559997558594 |
| 2026-02-11 | 177.770004272461 |
| 2026-02-10 | 176.059997558594 |
| 2026-02-09 | 170.970001220703 |
| 2026-02-06 | 170.070007324219 |
| 2026-02-05 | 169.940002441406 |
| 2026-02-04 | 170.500000000000 |
| 2026-02-03 | 162.470001220703 |
| 2026-02-02 | 157.210006713867 |
| 2026-01-30 | 153.740005493164 |
| 2026-01-29 | 154.889999389648 |
| 2026-01-28 | 151.259994506836 |
| 2026-01-27 | 150.259994506836 |
| 2026-01-26 | 155.270004272461 |
| 2026-01-23 | 155.779998779297 |
| 2026-01-22 | 160.399993896484 |
| 2026-01-21 | 159.190002441406 |
| 2026-01-20 | 150.229995727539 |
| 2026-01-16 | 157.979995727539 |
| 2026-01-15 | 160.800003051758 |
| 2026-01-14 | 158.000000000000 |
| 2026-01-13 | 153.610000610352 |
| 2026-01-12 | 151.710006713867 |
| 2026-01-09 | 151.100006103516 |
| 2026-01-08 | 149.149993896484 |
| 2026-01-07 | 144.199996948242 |
| 2026-01-06 | 145.899993896484 |
| 2026-01-05 | 141.750000000000 |
| 2026-01-02 | 138.960006713867 |
| 2025-12-31 | 137.309997558594 |
| 2025-12-30 | 138.979995727539 |
| 2025-12-29 | 143.449996948242 |
| 2025-12-26 | 144.550003051758 |
| 2025-12-24 | 142.929992675781 |
| 2025-12-23 | 143.619995117188 |
| 2025-12-22 | 143.639999389648 |
| 2025-12-19 | 144.899993896484 |
| 2025-12-18 | 143.869995117188 |
| 2025-12-17 | 139.839996337891 |
| 2025-12-16 | 137.410003662109 |
| 2025-12-15 | 138.960006713867 |
| 2025-12-12 | 138.990005493164 |
| 2025-12-11 | 142.240005493164 |
| 2025-12-10 | 140.240005493164 |
| 2025-12-09 | 133.589996337891 |
| 2025-12-08 | 132.449996948242 |
| 2025-12-05 | 134.639999389648 |
| 2025-12-04 | 135.570007324219 |
| 2025-12-03 | 135.979995727539 |
| 2025-12-02 | 134.860000610352 |
| 2025-12-01 | 136.000000000000 |
| 2025-11-28 | 137.850006103516 |
| 2025-11-26 | 138.649993896484 |
| 2025-11-25 | 139.279998779297 |
| 2025-11-24 | 136.149993896484 |
| 2025-11-21 | 132.960006713867 |
| 2025-11-20 | 124.650001525879 |
| 2025-11-19 | 127.650001525879 |
| 2025-11-18 | 126.550003051758 |
| 2025-11-17 | 128.800003051758 |
| 2025-11-14 | 133.110000610352 |
| 2025-11-13 | 135.399993896484 |
| 2025-11-12 | 137.330001831055 |
| 2025-11-11 | 142.649993896484 |
| 2025-11-10 | 139.949996948242 |
| 2025-11-07 | 137.869995117188 |
| 2025-11-06 | 131.949996948242 |
| 2025-11-05 | 134.679992675781 |
| 2025-11-04 | 130.039993286133 |
| 2025-11-03 | 133.100006103516 |
| 2025-10-31 | 138.889999389648 |
| 2025-10-30 | 125.739997863770 |
| 2025-10-29 | 130.470001220703 |
| 2025-10-28 | 132.850006103516 |
| 2025-10-27 | 133.149993896484 |
| 2025-10-24 | 133.740005493164 |
| 2025-10-23 | 134.639999389648 |
| 2025-10-22 | 133.190002441406 |
| 2025-10-21 | 133.410003662109 |
| 2025-10-20 | 132.220001220703 |
| 2025-10-17 | 130.520004272461 |
| 2025-10-16 | 130.979995727539 |
| 2025-10-15 | 132.470001220703 |
| 2025-10-14 | 131.360000610352 |
| 2025-10-13 | 129.509994506836 |
| 2025-10-10 | 125.669998168945 |
| 2025-10-09 | 128.089996337891 |
| 2025-10-08 | 131.940002441406 |
| 2025-10-07 | 128.550003051758 |
| 2025-10-06 | 132.059997558594 |
| 2025-10-03 | 134.039993286133 |
| 2025-10-02 | 132.589996337891 |
| 2025-10-01 | 132.360000610352 |
| 2025-09-30 | 131.750000000000 |
| 2025-09-29 | 131.759994506836 |
| 2025-09-26 | 133.279998779297 |
| 2025-09-25 | 129.250000000000 |
| 2025-09-24 | 133.130004882813 |
| 2025-09-23 | 135.360000610352 |
| 2025-09-22 | 138.169998168945 |
| 2025-09-19 | 138.850006103516 |
| 2025-09-18 | 143.050003051758 |
| 2025-09-17 | 139.929992675781 |
| 2025-09-16 | 140.220001220703 |
| 2025-09-15 | 140.039993286133 |
| 2025-09-12 | 141.570007324219 |
| 2025-09-11 | 142.179992675781 |
| 2025-09-10 | 139.190002441406 |
| 2025-09-09 | 140.570007324219 |
| 2025-09-08 | 143.899993896484 |
| 2025-09-05 | 144.440002441406 |
| 2025-09-04 | 141.130004882813 |
| 2025-09-03 | 134.669998168945 |
| 2025-09-02 | 141.169998168945 |
| 2025-08-29 | 145.070007324219 |
| 2025-08-28 | 145.360000610352 |
| 2025-08-27 | 144.789993286133 |
| 2025-08-26 | 143.910003662109 |
| 2025-08-25 | 144.830001831055 |
| 2025-08-22 | 144.720001220703 |
| 2025-08-21 | 136.910003662109 |
| 2025-08-20 | 136.979995727539 |
| 2025-08-19 | 137.789993286133 |
| 2025-08-18 | 136.720001220703 |
| 2025-08-15 | 135.399993896484 |
| 2025-08-14 | 136.210006713867 |
| 2025-08-13 | 138.160003662109 |
| 2025-08-12 | 132.240005493164 |
| 2025-08-11 | 127.029998779297 |
| 2025-08-08 | 126.839996337891 |
| 2025-08-07 | 126.330001831055 |
| 2025-08-06 | 124.699996948242 |
| 2025-08-05 | 126.000000000000 |
| 2025-08-04 | 122.330001831055 |
| 2025-08-01 | 117.910003662109 |
| 2025-07-31 | 114.419998168945 |
| 2025-07-30 | 114.709999084473 |
| 2025-07-29 | 118.569999694824 |
| 2025-07-28 | 119.370002746582 |
| 2025-07-25 | 122.099998474121 |
| 2025-07-24 | 121.089996337891 |
| 2025-07-23 | 125.550003051758 |
| 2025-07-22 | 121.760002136230 |
| 2025-07-21 | 117.639999389648 |
| 2025-07-18 | 119.089996337891 |
| 2025-07-17 | 121.730003356934 |
| 2025-07-16 | 117.309997558594 |
| 2025-07-15 | 119.400001525879 |
| 2025-07-14 | 126.370002746582 |
| 2025-07-11 | 130.039993286133 |
| 2025-07-10 | 130.979995727539 |
| 2025-07-09 | 128.229995727539 |
| 2025-07-08 | 126.069999694824 |
| 2025-07-07 | 123.209999084473 |
| 2025-07-03 | 124.260002136230 |
| 2025-07-02 | 123.309997558594 |
| 2025-07-01 | 118.989997863770 |
| 2025-06-30 | 111.940002441406 |
| 2025-06-27 | 115.150001525879 |
| 2025-06-26 | 115.889999389648 |
| 2025-06-25 | 114.290000915527 |
| 2025-06-24 | 115.849998474121 |
| 2025-06-23 | 114.480003356934 |
| 2025-06-20 | 112.419998168945 |
| 2025-06-18 | 113.879997253418 |
| 2025-06-17 | 113.750000000000 |
| 2025-06-16 | 116.290000915527 |
| 2025-06-13 | 114.949996948242 |
| 2025-06-12 | 119.419998168945 |
| 2025-06-11 | 120.089996337891 |
| 2025-06-10 | 120.379997253418 |
| 2025-06-09 | 120.180000305176 |
| 2025-06-06 | 109.650001525879 |
| 2025-06-05 | 106.919998168945 |
| 2025-06-04 | 107.730003356934 |
| 2025-06-03 | 107.830001831055 |
| 2025-06-02 | 104.099998474121 |
| 2025-05-30 | 108.440002441406 |
| 2025-05-29 | 109.239997863770 |
| 2025-05-28 | 109.639999389648 |
| 2025-05-27 | 111.779998779297 |
| 2025-05-23 | 106.480003356934 |
| 2025-05-22 | 106.620002746582 |
| 2025-05-21 | 104.139999389648 |
| 2025-05-20 | 107.260002136230 |
| 2025-05-19 | 105.849998474121 |
| 2025-05-16 | 106.860000610352 |
| 2025-05-15 | 106.230003356934 |
| 2025-05-14 | 107.470001220703 |
| 2025-05-13 | 109.650001525879 |
| 2025-05-12 | 109.610000610352 |
| 2025-05-09 | 103.400001525879 |
| 2025-05-08 | 104.510002136230 |
| 2025-05-07 | 99.900001525879 |
| 2025-05-06 | 99.650001525879 |
| 2025-05-05 | 99.870002746582 |
| 2025-05-02 | 103.459999084473 |
| 2025-05-01 | 106.010002136230 |
| 2025-04-30 | 105.940002441406 |
| 2025-04-29 | 105.980003356934 |
| 2025-04-28 | 105.160003662109 |
| 2025-04-25 | 105.080001831055 |
| 2025-04-24 | 105.650001525879 |
| 2025-04-23 | 103.139999389648 |
| 2025-04-22 | 103.650001525879 |
| 2025-04-21 | 100.629997253418 |
| 2025-04-17 | 101.599998474121 |
| 2025-04-16 | 100.910003662109 |
| 2025-04-15 | 102.809997558594 |
| 2025-04-14 | 104.150001525879 |
| 2025-04-11 | 105.879997253418 |
| 2025-04-10 | 103.959999084473 |
| 2025-04-09 | 111.220001220703 |
| 2025-04-08 | 97.260002136230 |
| 2025-04-07 | 101.900001525879 |
| 2025-04-04 | 105.900001525879 |
| 2025-04-03 | 111.819999694824 |
| 2025-04-02 | 124.360000610352 |
| 2025-04-01 | 123.669998168945 |
| 2025-03-31 | 123.610000610352 |
| 2025-03-28 | 125.500000000000 |
| 2025-03-27 | 129.789993286133 |
| 2025-03-26 | 131.929992675781 |
| 2025-03-25 | 131.970001220703 |
| 2025-03-24 | 131.210006713867 |
| 2025-03-21 | 129.279998779297 |
| 2025-03-20 | 129.419998168945 |
| 2025-03-19 | 130.080001831055 |
| 2025-03-18 | 129.630004882813 |
| 2025-03-17 | 126.669998168945 |
| 2025-03-14 | 128.470001220703 |
| 2025-03-13 | 130.380004882813 |
| 2025-03-12 | 130.229995727539 |
| 2025-03-11 | 133.130004882813 |
| 2025-03-10 | 135.929992675781 |
| 2025-03-07 | 138.910003662109 |
| 2025-03-06 | 140.229995727539 |
| 2025-03-05 | 137.339996337891 |
| 2025-03-04 | 133.119995117188 |
| 2025-03-03 | 133.460006713867 |
| 2025-02-28 | 139.020004272461 |
| 2025-02-27 | 139.020004272461 |
| 2025-02-26 | 138.080001831055 |
| 2025-02-25 | 144.410003662109 |
| 2025-02-24 | 140.740005493164 |
| 2025-02-21 | 141.679992675781 |
| 2025-02-20 | 145.389999389648 |
| 2025-02-19 | 143.179992675781 |
| 2025-02-18 | 143.350006103516 |
| 2025-02-14 | 139.949996948242 |
| 2025-02-13 | 140.960006713867 |
| 2025-02-12 | 138.190002441406 |
| 2025-02-11 | 139.029998779297 |
| 2025-02-10 | 137.940002441406 |
| 2025-02-07 | 135.639999389648 |
| 2025-02-06 | 138.589996337891 |
| 2025-02-05 | 136.839996337891 |
| 2025-02-04 | 138.000000000000 |
| 2025-02-03 | 134.690002441406 |
| 2025-01-31 | 141.179992675781 |
| 2025-01-30 | 140.910003662109 |
| 2025-01-29 | 140.360000610352 |
| 2025-01-28 | 142.009994506836 |
| 2025-01-27 | 144.130004882813 |
| 2025-01-24 | 138.369995117188 |
| 2025-01-23 | 140.199996948242 |
| 2025-01-22 | 137.610000610352 |
| 2025-01-21 | 138.899993896484 |
| 2025-01-17 | 136.369995117188 |
| 2025-01-16 | 132.889999389648 |
| 2025-01-15 | 133.309997558594 |
| 2025-01-14 | 132.160003662109 |
| 2025-01-13 | 129.110000610352 |
| 2025-01-10 | 125.099998474121 |
| 2025-01-08 | 131.250000000000 |
| 2025-01-07 | 132.889999389648 |
| 2025-01-06 | 136.770004272461 |
| 2025-01-03 | 136.610000610352 |
| 2025-01-02 | 136.000000000000 |
| 2024-12-31 | 140.759994506836 |
| 2024-12-30 | 140.100006103516 |
| 2024-12-27 | 140.330001831055 |
| 2024-12-26 | 140.500000000000 |
| 2024-12-24 | 140.889999389648 |
| 2024-12-23 | 137.520004272461 |
| 2024-12-20 | 138.610000610352 |
| 2024-12-19 | 141.059997558594 |
| 2024-12-18 | 144.130004882813 |
| 2024-12-17 | 148.039993286133 |
| 2024-12-16 | 151.070007324219 |
| 2024-12-13 | 152.729995727539 |
| 2024-12-12 | 152.509994506836 |
| 2024-12-11 | 153.539993286133 |
| 2024-12-10 | 154.550003051758 |
| 2024-12-09 | 156.190002441406 |
| 2024-12-06 | 156.919998168945 |
| 2024-12-05 | 154.300003051758 |
| 2024-12-04 | 157.699996948242 |
| 2024-12-03 | 156.619995117188 |
| 2024-12-02 | 160.080001831055 |
| 2024-11-29 | 157.699996948242 |
| 2024-11-27 | 155.860000610352 |
| 2024-11-26 | 157.800003051758 |
| 2024-11-25 | 162.539993286133 |
| 2024-11-22 | 165.130004882813 |
| 2024-11-21 | 166.449996948242 |
| 2024-11-20 | 164.929992675781 |
| 2024-11-19 | 163.410003662109 |
| 2024-11-18 | 167.139999389648 |
| 2024-11-15 | 167.710006713867 |
| 2024-11-14 | 168.580001831055 |
| 2024-11-13 | 171.630004882813 |
| 2024-11-12 | 171.210006713867 |
| 2024-11-11 | 173.130004882813 |
| 2024-11-08 | 169.949996948242 |
| 2024-11-07 | 169.899993896484 |
| 2024-11-06 | 180.360000610352 |
| 2024-11-05 | 160.690002441406 |
| 2024-11-04 | 160.250000000000 |
| 2024-11-01 | 161.089996337891 |
| 2024-10-31 | 151.580001831055 |
| 2024-10-30 | 154.600006103516 |
| 2024-10-29 | 151.990005493164 |
| 2024-10-28 | 154.500000000000 |
| 2024-10-25 | 153.869995117188 |
| 2024-10-24 | 154.990005493164 |
| 2024-10-23 | 155.000000000000 |
| 2024-10-22 | 157.389999389648 |
| 2024-10-21 | 158.750000000000 |
| 2024-10-18 | 162.229995727539 |
| 2024-10-17 | 164.899993896484 |
| 2024-10-16 | 165.630004882813 |
| 2024-10-15 | 162.529998779297 |
| 2024-10-14 | 161.949996948242 |
| 2024-10-11 | 161.600006103516 |
| 2024-10-10 | 160.029998779297 |
| 2024-10-09 | 161.240005493164 |
| 2024-10-08 | 159.500000000000 |
| 2024-10-07 | 160.940002441406 |
| 2024-10-04 | 164.970001220703 |
| 2024-10-03 | 160.399993896484 |
| 2024-10-02 | 163.600006103516 |
| 2024-10-01 | 163.309997558594 |
| 2024-09-30 | 168.490005493164 |
| 2024-09-27 | 171.520004272461 |
| 2024-09-26 | 168.899993896484 |
| 2024-09-25 | 166.190002441406 |
| 2024-09-24 | 165.559997558594 |
| 2024-09-23 | 164.580001831055 |
| 2024-09-20 | 165.690002441406 |
| 2024-09-19 | 172.389999389648 |
| 2024-09-18 | 169.110000610352 |
| 2024-09-17 | 169.259994506836 |
| 2024-09-16 | 165.600006103516 |
| 2024-09-13 | 164.690002441406 |
| 2024-09-12 | 161.100006103516 |
| 2024-09-11 | 160.250000000000 |
| 2024-09-10 | 160.179992675781 |
| 2024-09-09 | 159.279998779297 |
| 2024-09-06 | 161.000000000000 |
| 2024-09-05 | 165.330001831055 |
| 2024-09-04 | 166.009994506836 |
| 2024-09-03 | 164.960006713867 |
| 2024-08-30 | 169.270004272461 |
| 2024-08-29 | 168.759994506836 |
| 2024-08-28 | 165.339996337891 |
| 2024-08-27 | 166.300003051758 |
| 2024-08-26 | 168.190002441406 |
| 2024-08-23 | 167.059997558594 |
| 2024-08-22 | 163.199996948242 |
| 2024-08-21 | 164.449996948242 |
| 2024-08-20 | 162.399993896484 |
| 2024-08-19 | 162.710006713867 |
| 2024-08-16 | 161.490005493164 |
| 2024-08-15 | 162.169998168945 |
| 2024-08-14 | 158.750000000000 |
| 2024-08-13 | 160.119995117188 |
| 2024-08-12 | 158.470001220703 |
| 2024-08-09 | 157.949996948242 |
| 2024-08-08 | 160.750000000000 |
| 2024-08-07 | 158.410003662109 |
| 2024-08-06 | 160.679992675781 |
| 2024-08-05 | 164.970001220703 |
| 2024-08-02 | 171.759994506836 |
| 2024-08-01 | 177.979995727539 |
| 2024-07-31 | 181.570007324219 |
| 2024-07-30 | 180.270004272461 |
| 2024-07-29 | 180.179992675781 |
| 2024-07-26 | 182.369995117188 |
| 2024-07-25 | 180.149993896484 |
| 2024-07-24 | 178.100006103516 |
| 2024-07-23 | 181.440002441406 |
| 2024-07-22 | 181.509994506836 |
| 2024-07-19 | 180.119995117188 |
| 2024-07-18 | 187.100006103516 |
| 2024-07-17 | 192.139999389648 |
| 2024-07-16 | 188.889999389648 |
| 2024-07-15 | 178.570007324219 |
| 2024-07-12 | 175.279998779297 |
| 2024-07-11 | 173.630004882813 |
| 2024-07-10 | 166.929992675781 |
| 2024-07-09 | 166.179992675781 |
| 2024-07-08 | 168.869995117188 |
| 2024-07-05 | 166.740005493164 |
| 2024-07-03 | 169.970001220703 |
| 2024-07-02 | 168.589996337891 |
| 2024-07-01 | 168.860000610352 |
| 2024-06-28 | 169.699996948242 |
| 2024-06-27 | 169.839996337891 |
| 2024-06-26 | 168.660003662109 |
| 2024-06-25 | 166.910003662109 |
| 2024-06-24 | 168.740005493164 |
| 2024-06-21 | 167.649993896484 |
| 2024-06-20 | 166.500000000000 |
| 2024-06-18 | 170.240005493164 |
| 2024-06-17 | 173.110000610352 |
| 2024-06-14 | 170.009994506836 |
| 2024-06-13 | 175.000000000000 |
| 2024-06-12 | 176.279998779297 |
| 2024-06-11 | 174.190002441406 |
| 2024-06-10 | 174.259994506836 |
| 2024-06-07 | 175.229995727539 |
| 2024-06-06 | 178.380004882813 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:kwr.1d | ohlc | 1d | USD |
| market.stock:us:kwr.1w | ohlc | 1w | USD |