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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 19.06 | 20.30 | 19.06 | 20.05 | 20.05 | 5.25% | 915,645 |
| Mar 6, 2025 | 19.14 | 19.30 | 18.65 | 19.05 | 19.05 | -0.37% | 635,856 |
| Mar 5, 2025 | 18.82 | 19.38 | 18.77 | 19.12 | 19.12 | 0.63% | 616,207 |
| Mar 4, 2025 | 19.25 | 19.39 | 18.78 | 19.00 | 19.00 | -2.01% | 1,057,882 |
| Mar 3, 2025 | 19.92 | 20.09 | 19.30 | 19.39 | 19.39 | -2.17% | 821,965 |
| Feb 28, 2025 | 19.73 | 20.05 | 19.65 | 19.82 | 19.82 | 0.30% | 971,463 |
| Feb 27, 2025 | 19.66 | 20.18 | 19.61 | 19.76 | 19.60 | -0.85% | 965,029 |
| Feb 26, 2025 | 20.40 | 20.40 | 19.77 | 19.93 | 19.77 | -1.77% | 778,469 |
| Feb 25, 2025 | 20.00 | 20.44 | 19.86 | 20.29 | 20.12 | 2.22% | 911,863 |
| Feb 24, 2025 | 19.75 | 20.13 | 19.60 | 19.85 | 19.69 | -0.60% | 1,159,337 |
| Feb 21, 2025 | 20.00 | 20.07 | 19.65 | 19.97 | 19.81 | 0.86% | 760,711 |
| Feb 20, 2025 | 19.74 | 20.00 | 19.42 | 19.80 | 19.64 | -0.20% | 702,249 |
| Feb 19, 2025 | 19.31 | 20.01 | 19.13 | 19.84 | 19.68 | 2.48% | 1,008,057 |
| Feb 18, 2025 | 19.32 | 19.53 | 18.73 | 19.36 | 19.20 | -2.02% | 1,307,826 |
| Feb 14, 2025 | 18.19 | 21.12 | 18.09 | 19.76 | 19.60 | 9.11% | 4,311,149 |
| Feb 13, 2025 | 17.90 | 18.32 | 17.52 | 18.11 | 17.96 | 1.17% | 1,275,416 |
| Feb 12, 2025 | 16.49 | 17.91 | 16.45 | 17.90 | 17.75 | 5.60% | 1,973,923 |
| Feb 11, 2025 | 17.26 | 18.13 | 15.99 | 16.95 | 16.81 | 3.92% | 3,133,910 |
| Feb 10, 2025 | 16.49 | 16.50 | 15.97 | 16.31 | 16.18 | -1.03% | 1,478,201 |
| Feb 7, 2025 | 16.62 | 16.90 | 16.27 | 16.48 | 16.34 | 1.23% | 1,033,003 |
| Feb 6, 2025 | 16.88 | 16.90 | 16.18 | 16.28 | 16.15 | -2.22% | 1,194,674 |
| Feb 5, 2025 | 16.32 | 16.73 | 16.30 | 16.65 | 16.51 | 2.46% | 570,076 |
| Feb 4, 2025 | 16.25 | 16.42 | 15.90 | 16.25 | 16.12 | -0.18% | 1,206,226 |
| Feb 3, 2025 | 16.25 | 16.55 | 16.06 | 16.28 | 16.15 | -1.87% | 1,548,328 |
| Jan 31, 2025 | 16.87 | 16.92 | 16.54 | 16.59 | 16.45 | -2.41% | 1,243,419 |
| Jan 30, 2025 | 16.83 | 17.05 | 16.43 | 17.00 | 16.86 | 2.91% | 803,321 |
| Jan 29, 2025 | 16.48 | 16.73 | 16.25 | 16.52 | 16.38 | 1.04% | 1,004,266 |
| Jan 28, 2025 | 17.66 | 17.84 | 16.26 | 16.35 | 16.22 | -7.00% | 1,387,678 |
| Jan 27, 2025 | 17.16 | 17.88 | 17.14 | 17.58 | 17.44 | 3.53% | 908,394 |
| Jan 24, 2025 | 16.97 | 17.12 | 16.66 | 16.98 | 16.84 | 0.12% | 529,557 |
| Jan 23, 2025 | 16.75 | 17.07 | 16.57 | 16.96 | 16.82 | 0.59% | 789,013 |
| Jan 22, 2025 | 16.80 | 16.92 | 16.55 | 16.86 | 16.72 | 0.30% | 702,332 |
| Jan 21, 2025 | 16.06 | 16.98 | 16.00 | 16.81 | 16.67 | 5.52% | 1,042,773 |
| Jan 17, 2025 | 16.00 | 16.10 | 15.81 | 15.93 | 15.80 | 0.50% | 617,715 |
| Jan 16, 2025 | 15.80 | 15.90 | 15.49 | 15.85 | 15.72 | -0.38% | 859,559 |
| Jan 15, 2025 | 16.12 | 16.17 | 15.78 | 15.91 | 15.78 | 1.08% | 552,829 |
| Jan 14, 2025 | 15.68 | 15.83 | 15.36 | 15.74 | 15.61 | 2.14% | 817,408 |
| Jan 13, 2025 | 15.73 | 15.81 | 15.17 | 15.41 | 15.28 | -0.90% | 1,121,482 |
| Jan 10, 2025 | 16.14 | 16.44 | 15.50 | 15.55 | 15.42 | -4.72% | 1,659,657 |
| Jan 8, 2025 | 16.88 | 16.99 | 15.88 | 16.32 | 16.19 | -6.74% | 1,932,371 |
| Jan 7, 2025 | 17.55 | 17.75 | 17.38 | 17.50 | 17.36 | -0.51% | 842,193 |
| Jan 6, 2025 | 18.17 | 18.55 | 17.41 | 17.59 | 17.45 | -2.87% | 1,091,653 |
| Jan 3, 2025 | 17.80 | 18.26 | 17.55 | 18.11 | 17.96 | 1.74% | 705,623 |
| Jan 2, 2025 | 18.10 | 18.18 | 17.54 | 17.80 | 17.65 | -1.06% | 736,486 |
| Dec 31, 2024 | 17.86 | 18.26 | 17.79 | 17.99 | 17.84 | 1.35% | 895,095 |
| Dec 30, 2024 | 17.80 | 17.87 | 17.49 | 17.75 | 17.60 | -0.73% | 438,102 |
| Dec 27, 2024 | 18.15 | 18.36 | 17.67 | 17.88 | 17.73 | -1.81% | 534,084 |
| Dec 26, 2024 | 18.09 | 18.41 | 17.87 | 18.21 | 18.06 | 0.22% | 514,772 |
| Dec 24, 2024 | 17.71 | 18.17 | 17.59 | 18.17 | 18.02 | 2.95% | 313,536 |
| Dec 23, 2024 | 17.80 | 18.36 | 17.42 | 17.65 | 17.50 | -1.51% | 807,652 |