Skip to main content
WK Kellogg Co (KLG)
NYSE: KLG · Real-Time Price · USD
17.68
+0.59 (3.42%)
Nov 21, 2024, 1:19 PM EST - Market open

WK Kellogg Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.2617.3316.8517.0917.09-0.64%965,053
Nov 19, 202416.9817.3316.8717.2017.200.64%804,708
Nov 18, 202417.2917.3216.8217.0917.09-0.81%1,150,833
Nov 15, 202417.7217.8816.7117.2317.230.29%1,559,630
Nov 14, 202417.5017.9417.1017.1817.18-1.55%986,329
Nov 13, 202417.7417.7416.9917.4517.45-0.57%1,196,664
Nov 12, 202418.0318.1917.3717.5517.55-2.55%1,316,326
Nov 11, 202418.1018.3117.5718.0118.01-0.22%1,215,676
Nov 8, 202419.3019.3017.8518.0518.05-8.14%1,507,712
Nov 7, 202418.3820.0217.7019.6519.6516.69%2,560,541
Nov 6, 202417.2717.5016.5016.8416.840.60%1,344,689
Nov 5, 202416.5016.8516.5016.7416.741.70%652,065
Nov 4, 202416.7616.8616.4616.4616.46-1.61%704,678
Nov 1, 202416.7117.0516.6916.7316.730.60%688,273
Oct 31, 202417.1417.2116.5916.6316.63-2.35%717,498
Oct 30, 202417.1917.3117.0117.0317.03-1.33%488,141
Oct 29, 202417.2317.4517.0717.2617.26-0.58%485,376
Oct 28, 202417.2617.6217.2617.3617.361.82%384,914
Oct 25, 202417.5017.5716.9117.0517.05-1.62%527,362
Oct 24, 202417.3717.6317.3017.3317.33-0.46%541,786
Oct 23, 202417.6917.9617.3917.4117.41-2.19%502,922
Oct 22, 202417.2518.0117.1317.8017.803.19%572,837
Oct 21, 202417.6817.7117.1717.2517.25-2.16%449,980
Oct 18, 202417.2417.6317.1017.6317.632.62%916,482
Oct 17, 202417.6717.7117.1017.1817.18-2.61%1,120,140
Oct 16, 202417.5217.7817.1617.6417.640.80%641,127
Oct 15, 202417.7517.9817.5017.5017.50-1.07%572,060
Oct 14, 202417.7517.8617.4917.6917.69-0.62%466,869
Oct 11, 202417.3917.9917.3117.8017.802.83%720,213
Oct 10, 202417.3017.4417.1417.3117.310.23%536,059
Oct 9, 202417.5517.6817.2717.2717.27-1.09%519,228
Oct 8, 202416.9417.5216.8517.4617.463.19%534,264
Oct 7, 202416.8117.0216.4916.9216.920.36%558,487
Oct 4, 202416.8017.1316.7716.8616.860.90%521,604
Oct 3, 202416.8617.0416.6316.7116.71-1.42%445,059
Oct 2, 202417.0317.3716.9016.9516.95-1.57%573,265
Oct 1, 202417.1117.4417.0317.2217.220.64%582,632
Sep 30, 202417.5417.5917.0517.1117.11-2.56%1,147,519
Sep 27, 202417.5117.7417.4017.5617.560.75%581,661
Sep 26, 202417.5017.8317.3117.4317.43-0.85%525,356
Sep 25, 202417.4217.8617.4117.5817.580.69%541,535
Sep 24, 202417.5417.8017.1717.4617.46-0.51%1,170,642
Sep 23, 202418.1418.1417.4017.5517.55-3.57%967,867
Sep 20, 202418.5218.6718.1318.2018.20-0.98%1,737,158
Sep 19, 202418.3118.6818.1418.3818.381.43%807,303
Sep 18, 202418.0718.5518.0118.1218.12-0.38%569,009
Sep 17, 202417.8918.6217.8718.1918.191.51%712,048
Sep 16, 202418.4318.5517.8617.9217.92-2.45%650,210
Sep 13, 202418.8018.9418.2718.3718.37-1.08%936,964
Sep 12, 202418.2818.7018.2518.5718.571.20%649,012
Sep 11, 202417.9718.4117.6518.3518.351.61%756,069
Sep 10, 202418.0918.3917.9518.0618.060.17%1,032,998
Sep 9, 202418.0218.1817.6518.0318.03-0.06%801,054
Sep 6, 202418.6018.7817.9018.0418.04-2.54%872,920
Sep 5, 202416.8918.7116.8918.5118.519.98%2,067,604
Sep 4, 202417.1017.2416.7016.8316.83-1.23%890,702
Sep 3, 202417.0017.1016.5017.0417.04-0.76%832,405
Aug 30, 202416.9117.1916.8117.1717.171.66%745,330
Aug 29, 202417.4117.4116.6616.8916.89-3.21%1,017,820
Aug 28, 202418.0818.1017.3417.4517.29-3.86%1,037,449
Aug 27, 202418.1518.2217.8718.1517.98-0.33%1,158,388
Aug 26, 202417.8818.2217.6818.2118.042.71%627,918
Aug 23, 202417.1617.7317.1017.7317.564.17%653,839
Aug 22, 202417.8217.8517.0217.0216.86-3.79%720,458
Aug 21, 202417.3817.9917.3817.6917.521.78%965,146
Aug 20, 202417.3617.6317.3317.3817.22-0.11%784,188
Aug 19, 202416.6317.6416.6017.4017.244.88%1,013,928
Aug 16, 202416.6416.8316.4516.5916.43-0.48%836,756
Aug 15, 202417.0717.2316.5816.6716.51-0.30%868,524
Aug 14, 202416.5117.2016.5116.7216.561.52%1,030,915
Aug 13, 202416.8817.0216.3516.4716.32-2.02%986,441
Aug 12, 202417.2417.2516.7016.8116.65-1.47%961,054
Aug 9, 202416.7317.1316.4417.0616.901.73%772,016
Aug 8, 202416.7517.2416.4716.7716.610.60%992,368
Aug 7, 202416.6116.7215.9416.6716.513.03%1,501,543
Aug 6, 202416.6017.4915.8216.1816.03-6.96%2,279,010
Aug 5, 202417.1217.5116.6617.3917.23-0.11%1,439,225
Aug 2, 202417.1217.4516.9417.4117.250.29%742,668
Aug 1, 202417.6117.8917.1517.3617.20-1.36%857,485
Jul 31, 202417.4217.9117.3417.6017.441.32%684,786
Jul 30, 202417.3317.5617.1617.3717.210.35%1,012,888
Jul 29, 202417.0817.3616.8717.3117.15-0.12%872,944
Jul 26, 202417.5317.6917.0917.3317.17-0.91%986,934
Jul 25, 202416.6517.9916.6517.4917.335.74%1,567,872
Jul 24, 202416.0516.6515.9716.5416.393.05%1,062,419
Jul 23, 202416.3016.3115.9616.0515.90-1.53%619,897
Jul 22, 202416.0216.3315.6416.3016.152.32%848,755
Jul 19, 202416.5416.5415.8215.9315.78-3.75%1,093,029
Jul 18, 202416.5516.9316.3516.5516.40-0.06%817,580
Jul 17, 202416.4216.9216.4216.5616.410.91%818,695
Jul 16, 202415.9916.4615.9116.4116.263.47%886,059
Jul 15, 202415.6715.9715.3015.8615.711.60%1,173,040
Jul 12, 202416.2216.2315.6015.6115.46-2.56%710,207
Jul 11, 202415.9016.4415.8316.0215.871.46%1,087,072
Jul 10, 202415.4915.9215.3415.7915.64-2.05%1,205,534
Jul 9, 202416.2516.3816.0516.1215.97-0.12%944,878
Jul 8, 202416.7416.7716.0516.1415.99-2.65%1,018,659
Jul 5, 202416.8016.9016.3016.5816.42-2.13%828,842
Jul 3, 202416.5217.1316.5216.9416.782.92%575,816
Jul 2, 202416.3516.7316.3216.4616.310.73%1,077,163