Skip to main content
logo
WK Kellogg Co (KLG)
NYSE: KLG · Real-Time Price · USD
22.93
-0.04 (-0.17%)
At close: Sep 4, 2025, 4:00 PM
22.93
0.00 (0.00%)
After-hours: Sep 4, 2025, 6:30 PM EDT

WK Kellogg Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202522.9222.9722.9222.95--0.09%508,616
Sep 3, 202522.9022.9922.9022.9722.970.13%1,996,781
Sep 2, 202522.9022.9722.8722.9422.940.09%465,735
Aug 29, 202522.9623.0322.8922.9222.92-0.43%1,341,885
Aug 28, 202523.0323.0523.0223.0222.86-546,550
Aug 27, 202522.9923.0622.9923.0222.860.09%753,507
Aug 26, 202522.9823.0222.9823.0022.840.09%762,355
Aug 25, 202522.9823.0022.9722.9822.820.04%1,011,184
Aug 22, 202523.0023.0422.9722.9722.81-0.09%646,767
Aug 21, 202522.9723.0222.9722.9922.83-0.04%580,694
Aug 20, 202523.0023.0322.9623.0022.840.17%1,106,074
Aug 19, 202523.0323.0522.9522.9622.80-0.17%751,204
Aug 18, 202523.0323.0622.9723.0022.84-0.13%643,919
Aug 15, 202523.0223.0523.0023.0322.87-958,265
Aug 14, 202523.0223.0823.0123.0322.87-0.26%1,156,616
Aug 13, 202523.0123.1223.0023.0922.930.26%605,781
Aug 12, 202523.1023.1023.0223.0322.87-0.13%1,302,030
Aug 11, 202523.1323.1323.0123.0622.90-0.04%651,053
Aug 8, 202523.2023.2223.0423.0722.91-0.56%1,089,155
Aug 7, 202523.1423.2522.9823.2023.03-660,356
Aug 6, 202523.0923.2323.0423.2023.030.30%625,195
Aug 5, 202523.2023.3522.9823.1322.97-0.30%783,429
Aug 4, 202523.1123.2323.0423.2023.030.52%878,372
Aug 1, 202523.0523.1022.9023.0822.920.13%833,970
Jul 31, 202522.9223.0622.8823.0522.890.30%955,991
Jul 30, 202523.0723.0922.8222.9822.82-0.30%907,108
Jul 29, 202523.0923.2123.0523.0522.89-0.30%765,603
Jul 28, 202523.0923.1723.0323.1222.96-0.09%502,020
Jul 25, 202523.2123.2523.0123.1422.980.04%662,013
Jul 24, 202523.3923.4223.1323.1322.97-1.15%1,214,437
Jul 23, 202523.4423.5123.3723.4023.23-0.04%1,302,289
Jul 22, 202523.3823.5023.3123.4123.240.47%1,656,960
Jul 21, 202523.2523.4023.1923.3023.130.30%1,195,398
Jul 18, 202523.4023.4923.1423.2323.06-1.23%1,208,000
Jul 17, 202523.1223.5623.1123.5223.351.47%1,749,302
Jul 16, 202523.0223.1823.0223.1823.010.35%1,675,921
Jul 15, 202522.9923.1022.9423.1022.940.43%3,036,368
Jul 14, 202522.8923.0722.8523.0022.840.48%3,479,008
Jul 11, 202522.8622.9322.8222.8922.730.13%6,888,482
Jul 10, 202522.8522.9622.8122.8622.7030.63%37,353,363
Jul 9, 202517.0017.6716.8817.5017.383.49%6,407,974
Jul 8, 202516.9117.1816.3516.9116.79-1.17%2,214,484
Jul 7, 202517.3317.9716.7617.1116.99-2.34%2,415,006
Jul 3, 202517.8617.9017.2417.5217.40-2.18%559,540
Jul 2, 202517.2617.9216.9017.9117.785.04%1,119,092
Jul 1, 202515.9917.6515.5817.0516.936.96%2,841,609
Jun 30, 202515.9416.1615.7915.9415.83-0.38%849,887
Jun 27, 202515.6616.0615.5316.0015.892.63%1,435,151
Jun 26, 202515.5415.7715.4015.5915.480.91%604,243
Jun 25, 202515.5715.6615.3815.4515.34-2.09%961,516