Skip to main content
WK Kellogg Co (KLG)
NYSE: KLG · Real-Time Price · USD
19.97
+0.17 (0.86%)
Feb 21, 2025, 4:00 PM EST - Market closed

WK Kellogg Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202519.7420.0019.4219.8019.80-0.20%702,249
Feb 19, 202519.3120.0119.1319.8419.842.48%1,008,057
Feb 18, 202519.3219.5318.7319.3619.36-2.02%1,307,826
Feb 14, 202518.1921.1218.0919.7619.769.11%4,311,149
Feb 13, 202517.9018.3217.5218.1118.111.17%1,275,416
Feb 12, 202516.4917.9116.4517.9017.905.60%1,973,923
Feb 11, 202517.2618.1315.9916.9516.953.92%3,133,910
Feb 10, 202516.4916.5015.9716.3116.31-1.03%1,478,201
Feb 7, 202516.6216.9016.2716.4816.481.23%1,033,003
Feb 6, 202516.8816.9016.1816.2816.28-2.22%1,194,674
Feb 5, 202516.3216.7316.3016.6516.652.46%570,076
Feb 4, 202516.2516.4215.9016.2516.25-0.18%1,206,226
Feb 3, 202516.2516.5516.0616.2816.28-1.87%1,548,328
Jan 31, 202516.8716.9216.5416.5916.59-2.41%1,243,419
Jan 30, 202516.8317.0516.4317.0017.002.91%803,321
Jan 29, 202516.4816.7316.2516.5216.521.04%1,004,266
Jan 28, 202517.6617.8416.2616.3516.35-7.00%1,387,678
Jan 27, 202517.1617.8817.1417.5817.583.53%908,394
Jan 24, 202516.9717.1216.6616.9816.980.12%529,557
Jan 23, 202516.7517.0716.5716.9616.960.59%789,013
Jan 22, 202516.8016.9216.5516.8616.860.30%702,332
Jan 21, 202516.0616.9816.0016.8116.815.52%1,042,773
Jan 17, 202516.0016.1015.8115.9315.930.50%617,715
Jan 16, 202515.8015.9015.4915.8515.85-0.38%859,559
Jan 15, 202516.1216.1715.7815.9115.911.08%552,829
Jan 14, 202515.6815.8315.3615.7415.742.14%817,408
Jan 13, 202515.7315.8115.1715.4115.41-0.90%1,121,482
Jan 10, 202516.1416.4415.5015.5515.55-4.72%1,659,657
Jan 8, 202516.8816.9915.8816.3216.32-6.74%1,932,371
Jan 7, 202517.5517.7517.3817.5017.50-0.51%842,193
Jan 6, 202518.1718.5517.4117.5917.59-2.87%1,091,653
Jan 3, 202517.8018.2617.5518.1118.111.74%705,623
Jan 2, 202518.1018.1817.5417.8017.80-1.06%736,486
Dec 31, 202417.8618.2617.7917.9917.991.35%895,095
Dec 30, 202417.8017.8717.4917.7517.75-0.73%438,102
Dec 27, 202418.1518.3617.6717.8817.88-1.81%534,084
Dec 26, 202418.0918.4117.8718.2118.210.22%514,772
Dec 24, 202417.7118.1717.5918.1718.172.95%313,536
Dec 23, 202417.8018.3617.4217.6517.65-1.51%807,652
Dec 20, 202417.8218.4217.8217.9217.920.22%2,555,882
Dec 19, 202418.2518.3317.4917.8817.88-1.92%1,179,833
Dec 18, 202419.8020.0418.2218.2318.23-9.39%1,277,436
Dec 17, 202420.3620.5219.9120.1220.12-1.71%999,748
Dec 16, 202420.8221.1220.4720.4720.47-1.49%643,519
Dec 13, 202420.8021.0120.4720.7820.78-0.05%410,695
Dec 12, 202420.8421.1220.6520.7920.790.24%690,491
Dec 11, 202421.0021.1720.7220.7420.74-0.81%883,024
Dec 10, 202420.4220.9120.2020.9120.911.11%874,316
Dec 9, 202421.0321.1120.4420.6820.681.47%658,013
Dec 6, 202420.9220.9220.0720.3820.38-1.64%821,349
Dec 5, 202420.6921.3720.5920.7220.720.68%808,373
Dec 4, 202420.6720.7920.2920.5820.58-0.96%913,088
Dec 3, 202421.1621.2720.6820.7820.78-2.67%1,104,543
Dec 2, 202420.9021.3820.5321.3521.352.64%1,253,892
Nov 29, 202421.5621.5620.7520.8020.80-3.53%790,606
Nov 27, 202421.1521.6620.7221.5621.402.67%1,388,350
Nov 26, 202419.9221.0219.7021.0020.844.22%2,169,063
Nov 25, 202419.0020.3018.8820.1520.006.84%1,859,750
Nov 22, 202418.0518.9518.0418.8618.724.78%980,121
Nov 21, 202416.9518.0316.8318.0017.865.32%1,361,247
Nov 20, 202417.2617.3316.8517.0916.96-0.64%965,053
Nov 19, 202416.9817.3316.8717.2017.070.64%804,708
Nov 18, 202417.2917.3216.8217.0916.96-0.81%1,150,833
Nov 15, 202417.7217.8816.7117.2317.100.29%1,559,630
Nov 14, 202417.5017.9417.1017.1817.05-1.55%986,329
Nov 13, 202417.7417.7416.9917.4517.32-0.57%1,196,664
Nov 12, 202418.0318.1917.3717.5517.42-2.55%1,316,326
Nov 11, 202418.1018.3117.5718.0117.87-0.22%1,215,676
Nov 8, 202419.3019.3017.8518.0517.91-8.14%1,507,712
Nov 7, 202418.3820.0217.7019.6519.5016.69%2,560,541
Nov 6, 202417.2717.5016.5016.8416.710.60%1,344,689
Nov 5, 202416.5016.8516.5016.7416.611.70%652,065
Nov 4, 202416.7616.8616.4616.4616.33-1.61%704,678
Nov 1, 202416.7117.0516.6916.7316.600.60%688,273
Oct 31, 202417.1417.2116.5916.6316.50-2.35%717,498
Oct 30, 202417.1917.3117.0117.0316.90-1.33%488,141
Oct 29, 202417.2317.4517.0717.2617.13-0.58%485,376
Oct 28, 202417.2617.6217.2617.3617.231.82%384,914
Oct 25, 202417.5017.5716.9117.0516.92-1.62%527,362
Oct 24, 202417.3717.6317.3017.3317.20-0.46%541,786
Oct 23, 202417.6917.9617.3917.4117.28-2.19%502,922
Oct 22, 202417.2518.0117.1317.8017.663.19%572,837
Oct 21, 202417.6817.7117.1717.2517.12-2.16%449,980
Oct 18, 202417.2417.6317.1017.6317.502.62%916,482
Oct 17, 202417.6717.7117.1017.1817.05-2.61%1,120,140
Oct 16, 202417.5217.7817.1617.6417.510.80%641,127
Oct 15, 202417.7517.9817.5017.5017.37-1.07%572,060
Oct 14, 202417.7517.8617.4917.6917.56-0.62%466,869
Oct 11, 202417.3917.9917.3117.8017.662.83%720,213
Oct 10, 202417.3017.4417.1417.3117.180.23%536,059
Oct 9, 202417.5517.6817.2717.2717.14-1.09%519,228
Oct 8, 202416.9417.5216.8517.4617.333.19%534,264
Oct 7, 202416.8117.0216.4916.9216.790.36%558,487
Oct 4, 202416.8017.1316.7716.8616.730.90%521,604
Oct 3, 202416.8617.0416.6316.7116.58-1.42%445,059
Oct 2, 202417.0317.3716.9016.9516.82-1.57%573,265
Oct 1, 202417.1117.4417.0317.2217.090.64%582,632
Sep 30, 202417.5417.5917.0517.1116.98-2.56%1,147,519
Sep 27, 202417.5117.7417.4017.5617.430.75%581,661
Sep 26, 202417.5017.8317.3117.4317.30-0.85%525,356