Historical Stock Price
ETFs Holding KWR »    KWR Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $210.13 $212.14 $210.13 $211.57 27.20K
04/15/2019 $211.32 $213.87 $211.32 $212.70 54.60K
04/16/2019 $213.60 $216.47 $212.61 $215.93 49.10K
04/17/2019 $216.29 $217.01 $212.23 $214.78 73.60K
04/18/2019 $214.85 $218.71 $214.85 $217.74 58.90K
Quaker Chemical develops, produces, and markets a range of formulated chemical specialty products and provides chemical management services for various heavy industrial and manufacturing applications in a global portfolio throughout its four regions: the North America region, the Europe, Middle East and Africa region, the Asia/Pacific and the South America region. Co.'s products and services include: rolling lubricants, machining and grinding compounds, hydraulic fluids, corrosion preventives, specialty greases, metal finishing compounds, forming compounds, chemical milling maskants, coatings for metal and concrete products, construction products, bio-lubricants and die casting lubricants.
KWR historical stock prices picture
Quaker Chemical (KWR) has the following price history information. Looking back at KWR historical stock prices for the last five trading days, on April 12, 2019, KWR opened at $210.13, traded as high as $212.14 and as low as $210.13, and closed at $211.57. Trading volume was a total of 27.20K shares. On April 15, 2019, KWR opened at $211.32, traded as high as $213.87 and as low as $211.32, and closed at $212.70. Trading volume was a total of 54.60K shares. On April 16, 2019, KWR opened at $213.60, traded as high as $216.47 and as low as $212.61, and closed at $215.93. Trading volume was a total of 49.10K shares. On April 17, 2019, KWR opened at $216.29, traded as high as $217.01 and as low as $212.23, and closed at $214.78. Trading volume was a total of 73.60K shares. On April 18, 2019, KWR opened at $214.85, traded as high as $218.71 and as low as $214.85, and closed at $217.74. Trading volume was a total of 58.90K shares.

KWR Historical Stock Prices By Date:

KWR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Quaker Chemical shares, starting with a $10,000 purchase of KWR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/20/2009
End date: 04/18/2019
Start price/share: $9.52
End price/share: $217.74
Starting shares: 1,050.42
Ending shares: 1,268.34
Dividends reinvested/share: $11.56
Total return: 2,661.69%
Average Annual Total Return: 39.35%
Starting investment: $10,000.00
Ending investment: $276,102.11
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/20/2009
End date: 04/18/2019
Start price/share: $9.52
End price/share: $217.74
Dividends collected/share: $11.56
Total return: 2,308.61%
Average Annual Total Return: 37.46%
Starting investment: $10,000.00
Ending investment: $240,859.29
Years: 10.00
Date Close
04/12/2019$211.57
04/15/2019$212.70
04/16/2019$215.93
04/17/2019$214.78
04/18/2019$217.74
KWR is categorized under the Materials sector; below are some other companies in the same sector:

KXM Historical Stock Prices
LAM Historical Stock Prices
LAN Historical Stock Prices
LAT Historical Stock Prices
LEU Historical Stock Prices
LGF Historical Stock Prices
LGN Historical Stock Prices
LGO Historical Stock Prices
LHC Historical Stock Prices
LIO Historical Stock Prices

Also explore: KWR shares outstanding history

KWR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.