Quaker Houghton (KWR)
184.94
-4.58
(-2.41%)
USD |
NYSE |
May 10, 16:00
184.94
0.00 (0.00%)
After-Hours: 20:00
Quaker Houghton Price: 184.94 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 190.00 | 190.87 | 188.03 | 189.51 | 95560.00 |
| May 08, 2024 | 186.59 | 190.47 | 185.41 | 189.81 | 66108.00 |
| May 07, 2024 | 185.00 | 187.25 | 184.16 | 187.18 | 92537.00 |
| May 06, 2024 | 187.20 | 187.20 | 184.31 | 185.21 | 103614.0 |
| May 03, 2024 | 194.54 | 194.54 | 183.60 | 185.56 | 137930.0 |
| May 02, 2024 | 190.04 | 193.80 | 189.89 | 192.70 | 54496.00 |
| May 01, 2024 | 188.19 | 192.30 | 187.45 | 187.51 | 95830.00 |
| Apr 30, 2024 | 188.67 | 190.28 | 185.07 | 186.53 | 108722.0 |
| Apr 29, 2024 | 190.36 | 192.44 | 189.92 | 190.41 | 40647.00 |
| Apr 26, 2024 | 188.23 | 190.76 | 188.23 | 190.23 | 33823.00 |
| Apr 25, 2024 | 186.92 | 189.02 | 186.92 | 187.43 | 58929.00 |
| Apr 24, 2024 | 189.11 | 191.11 | 186.60 | 189.92 | 67937.00 |
| Apr 23, 2024 | 189.55 | 191.70 | 189.55 | 191.34 | 64967.00 |
| Apr 22, 2024 | 191.09 | 192.43 | 188.76 | 189.01 | 56433.00 |
| Apr 19, 2024 | 186.94 | 192.06 | 186.94 | 190.49 | 79365.00 |
| Apr 18, 2024 | 188.82 | 190.96 | 186.36 | 188.00 | 52688.00 |
| Apr 17, 2024 | 192.37 | 192.37 | 187.34 | 188.43 | 48627.00 |
| Apr 16, 2024 | 190.10 | 191.92 | 187.90 | 190.88 | 52422.00 |
| Apr 15, 2024 | 193.70 | 196.53 | 190.71 | 192.06 | 153305.0 |
| Apr 12, 2024 | 195.06 | 196.34 | 192.41 | 193.77 | 61842.00 |
| Apr 11, 2024 | 195.50 | 197.11 | 194.63 | 196.58 | 43401.00 |
| Apr 10, 2024 | 194.89 | 197.38 | 192.97 | 195.08 | 85235.00 |
| Apr 09, 2024 | 197.85 | 201.18 | 197.42 | 200.63 | 63119.00 |
| Apr 08, 2024 | 197.92 | 197.92 | 195.89 | 196.50 | 61153.00 |
| Apr 05, 2024 | 196.11 | 198.08 | 192.08 | 196.60 | 56258.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
112.01
Minimum
Apr 01 2020
298.34
Maximum
Feb 22 2021
193.59
Average
190.01
Median
Price Benchmarks
| Minerals Technologies Inc | 79.89 |
| 5E Advanced Materials Inc | 1.45 |
| Rayonier Advanced Materials Inc | 4.58 |
| Ingevity Corp | 54.46 |
| Paramount Gold Nevada Corp | 0.4505 |
Price Related Metrics
| PE Ratio | 28.15 |
| PS Ratio | 1.724 |
| Price to Book Value | 2.391 |
| Price to Free Cash Flow | 14.33 |
| Earnings Yield | 3.55% |
| Market Cap | 3.327B |
| Operating PE Ratio | 14.50 |
| Normalized PE Ratio | 25.92 |