WK Kellogg Co (KLG)
NYSE: KLG · Real-Time Price · USD
20.05
+1.00 (5.25%)
Mar 7, 2025, 4:00 PM EST - Market closed

WK Kellogg Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 7, 202519.0620.3019.0620.0520.055.25%915,645
Mar 6, 202519.1419.3018.6519.0519.05-0.37%635,856
Mar 5, 202518.8219.3818.7719.1219.120.63%616,207
Mar 4, 202519.2519.3918.7819.0019.00-2.01%1,057,882
Mar 3, 202519.9220.0919.3019.3919.39-2.17%821,965
Feb 28, 202519.7320.0519.6519.8219.820.30%971,463
Feb 27, 202519.6620.1819.6119.7619.60-0.85%965,029
Feb 26, 202520.4020.4019.7719.9319.77-1.77%778,469
Feb 25, 202520.0020.4419.8620.2920.122.22%911,863
Feb 24, 202519.7520.1319.6019.8519.69-0.60%1,159,337
Feb 21, 202520.0020.0719.6519.9719.810.86%760,711
Feb 20, 202519.7420.0019.4219.8019.64-0.20%702,249
Feb 19, 202519.3120.0119.1319.8419.682.48%1,008,057
Feb 18, 202519.3219.5318.7319.3619.20-2.02%1,307,826
Feb 14, 202518.1921.1218.0919.7619.609.11%4,311,149
Feb 13, 202517.9018.3217.5218.1117.961.17%1,275,416
Feb 12, 202516.4917.9116.4517.9017.755.60%1,973,923
Feb 11, 202517.2618.1315.9916.9516.813.92%3,133,910
Feb 10, 202516.4916.5015.9716.3116.18-1.03%1,478,201
Feb 7, 202516.6216.9016.2716.4816.341.23%1,033,003
Feb 6, 202516.8816.9016.1816.2816.15-2.22%1,194,674
Feb 5, 202516.3216.7316.3016.6516.512.46%570,076
Feb 4, 202516.2516.4215.9016.2516.12-0.18%1,206,226
Feb 3, 202516.2516.5516.0616.2816.15-1.87%1,548,328
Jan 31, 202516.8716.9216.5416.5916.45-2.41%1,243,419
Jan 30, 202516.8317.0516.4317.0016.862.91%803,321
Jan 29, 202516.4816.7316.2516.5216.381.04%1,004,266
Jan 28, 202517.6617.8416.2616.3516.22-7.00%1,387,678
Jan 27, 202517.1617.8817.1417.5817.443.53%908,394
Jan 24, 202516.9717.1216.6616.9816.840.12%529,557
Jan 23, 202516.7517.0716.5716.9616.820.59%789,013
Jan 22, 202516.8016.9216.5516.8616.720.30%702,332
Jan 21, 202516.0616.9816.0016.8116.675.52%1,042,773
Jan 17, 202516.0016.1015.8115.9315.800.50%617,715
Jan 16, 202515.8015.9015.4915.8515.72-0.38%859,559
Jan 15, 202516.1216.1715.7815.9115.781.08%552,829
Jan 14, 202515.6815.8315.3615.7415.612.14%817,408
Jan 13, 202515.7315.8115.1715.4115.28-0.90%1,121,482
Jan 10, 202516.1416.4415.5015.5515.42-4.72%1,659,657
Jan 8, 202516.8816.9915.8816.3216.19-6.74%1,932,371
Jan 7, 202517.5517.7517.3817.5017.36-0.51%842,193
Jan 6, 202518.1718.5517.4117.5917.45-2.87%1,091,653
Jan 3, 202517.8018.2617.5518.1117.961.74%705,623
Jan 2, 202518.1018.1817.5417.8017.65-1.06%736,486
Dec 31, 202417.8618.2617.7917.9917.841.35%895,095
Dec 30, 202417.8017.8717.4917.7517.60-0.73%438,102
Dec 27, 202418.1518.3617.6717.8817.73-1.81%534,084
Dec 26, 202418.0918.4117.8718.2118.060.22%514,772
Dec 24, 202417.7118.1717.5918.1718.022.95%313,536
Dec 23, 202417.8018.3617.4217.6517.50-1.51%807,652