WK Kellogg Co (KLG)
NYSE: KLG · Real-Time Price · USD
15.58
-0.07 (-0.45%)
Jun 6, 2025, 3:07 PM - Market open
WK Kellogg Co Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 15.75 | 15.84 | 15.51 | 15.54 | - | -0.70% | 191,545 |
Jun 5, 2025 | 15.65 | 15.78 | 15.32 | 15.65 | 15.65 | -0.51% | 999,162 |
Jun 4, 2025 | 16.28 | 16.32 | 15.72 | 15.73 | 15.73 | -2.90% | 724,119 |
Jun 3, 2025 | 16.00 | 16.37 | 15.89 | 16.20 | 16.20 | 1.31% | 902,677 |
Jun 2, 2025 | 16.77 | 16.84 | 15.96 | 15.99 | 15.99 | -5.50% | 1,046,874 |
May 30, 2025 | 17.00 | 17.14 | 16.89 | 16.92 | 16.92 | -0.99% | 743,021 |
May 29, 2025 | 17.00 | 17.28 | 16.79 | 17.09 | 16.93 | 0.71% | 809,651 |
May 28, 2025 | 17.33 | 17.48 | 16.94 | 16.97 | 16.81 | -1.85% | 708,506 |
May 27, 2025 | 17.36 | 17.68 | 17.29 | 17.29 | 17.12 | 0.58% | 592,998 |
May 23, 2025 | 17.33 | 17.44 | 16.95 | 17.19 | 17.02 | -1.49% | 544,352 |
May 22, 2025 | 17.48 | 17.50 | 17.25 | 17.45 | 17.28 | -0.40% | 435,804 |
May 21, 2025 | 17.73 | 17.82 | 17.34 | 17.52 | 17.35 | -1.57% | 552,124 |
May 20, 2025 | 17.95 | 18.19 | 17.80 | 17.80 | 17.63 | -0.39% | 895,945 |
May 19, 2025 | 18.24 | 18.35 | 17.66 | 17.87 | 17.70 | -2.14% | 615,481 |
May 16, 2025 | 17.99 | 18.30 | 17.98 | 18.26 | 18.08 | 1.67% | 690,943 |
May 15, 2025 | 17.45 | 17.96 | 17.40 | 17.96 | 17.79 | 3.70% | 739,917 |
May 14, 2025 | 17.65 | 17.87 | 17.27 | 17.32 | 17.15 | -2.31% | 963,301 |
May 13, 2025 | 17.64 | 17.79 | 17.31 | 17.73 | 17.56 | 1.03% | 885,161 |
May 12, 2025 | 17.29 | 17.66 | 17.05 | 17.55 | 17.38 | 3.17% | 720,336 |
May 9, 2025 | 17.09 | 17.23 | 16.98 | 17.01 | 16.85 | -0.70% | 683,459 |
May 8, 2025 | 17.18 | 17.41 | 16.90 | 17.13 | 16.97 | -0.58% | 1,101,833 |
May 7, 2025 | 17.76 | 17.76 | 16.34 | 17.23 | 17.06 | -3.90% | 1,820,401 |
May 6, 2025 | 15.00 | 17.97 | 14.80 | 17.93 | 17.76 | 3.28% | 2,370,985 |
May 5, 2025 | 17.86 | 17.89 | 17.34 | 17.36 | 17.19 | -3.18% | 722,259 |
May 2, 2025 | 17.84 | 18.08 | 17.55 | 17.93 | 17.76 | 0.96% | 481,075 |
May 1, 2025 | 17.78 | 18.24 | 17.65 | 17.76 | 17.59 | -0.95% | 617,419 |
Apr 30, 2025 | 17.94 | 18.21 | 17.57 | 17.93 | 17.76 | 0.34% | 692,884 |
Apr 29, 2025 | 17.57 | 17.93 | 17.26 | 17.87 | 17.70 | 1.02% | 593,439 |
Apr 28, 2025 | 17.81 | 18.00 | 17.50 | 17.69 | 17.52 | -0.73% | 690,621 |
Apr 25, 2025 | 18.14 | 18.18 | 17.15 | 17.82 | 17.65 | -2.30% | 823,841 |
Apr 24, 2025 | 18.75 | 18.85 | 18.19 | 18.24 | 18.06 | -1.83% | 633,768 |
Apr 23, 2025 | 18.87 | 18.99 | 18.23 | 18.58 | 18.40 | -0.16% | 777,269 |
Apr 22, 2025 | 18.93 | 18.99 | 18.52 | 18.61 | 18.43 | -0.69% | 711,251 |
Apr 21, 2025 | 19.52 | 19.80 | 18.41 | 18.74 | 18.56 | -4.05% | 781,895 |
Apr 17, 2025 | 19.04 | 19.63 | 19.01 | 19.53 | 19.34 | 3.39% | 426,709 |
Apr 16, 2025 | 19.18 | 19.34 | 18.80 | 18.89 | 18.71 | -1.31% | 399,221 |
Apr 15, 2025 | 19.50 | 19.56 | 18.89 | 19.14 | 18.96 | -2.30% | 556,079 |
Apr 14, 2025 | 19.55 | 19.67 | 19.33 | 19.59 | 19.40 | 0.67% | 516,333 |
Apr 11, 2025 | 18.97 | 19.54 | 18.56 | 19.46 | 19.27 | 3.29% | 556,501 |
Apr 10, 2025 | 18.63 | 19.09 | 18.40 | 18.84 | 18.66 | -0.58% | 558,679 |
Apr 9, 2025 | 17.78 | 19.11 | 17.76 | 18.95 | 18.77 | 5.22% | 919,774 |
Apr 8, 2025 | 18.99 | 18.99 | 17.93 | 18.01 | 17.84 | -2.75% | 817,815 |
Apr 7, 2025 | 18.50 | 19.52 | 18.06 | 18.52 | 18.34 | -3.94% | 1,091,136 |
Apr 4, 2025 | 19.53 | 20.13 | 19.18 | 19.28 | 19.09 | -3.26% | 1,260,297 |
Apr 3, 2025 | 19.72 | 20.38 | 19.50 | 19.93 | 19.74 | -1.19% | 945,917 |
Apr 2, 2025 | 20.02 | 20.44 | 19.98 | 20.17 | 19.98 | 0.10% | 645,053 |
Apr 1, 2025 | 19.99 | 20.36 | 19.74 | 20.15 | 19.96 | 1.10% | 640,066 |
Mar 31, 2025 | 19.50 | 20.14 | 19.43 | 19.93 | 19.74 | 2.21% | 860,074 |
Mar 28, 2025 | 19.60 | 19.73 | 19.23 | 19.50 | 19.31 | -0.66% | 502,399 |
Mar 27, 2025 | 19.14 | 19.69 | 19.05 | 19.63 | 19.44 | 3.04% | 570,512 |