WK Kellogg Co (KLG)
Sep 26, 2025 - KLG was delisted (reason: acquired by Ferrero)
23.00
0.00 (0.00%)
Inactive · Last trade price on Sep 25, 2025
WK Kellogg Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 23.00 | 23.01 | 22.99 | 23.00 | 23.00 | - | 7,171,602 |
| Sep 24, 2025 | 23.00 | 23.01 | 22.98 | 23.00 | 23.00 | 0.04% | 2,330,069 |
| Sep 23, 2025 | 23.00 | 23.01 | 22.98 | 22.99 | 22.99 | -0.04% | 1,876,431 |
| Sep 22, 2025 | 23.00 | 23.01 | 22.98 | 23.00 | 23.00 | - | 499,331 |
| Sep 19, 2025 | 23.01 | 23.01 | 22.98 | 23.00 | 23.00 | 0.09% | 2,515,089 |
| Sep 18, 2025 | 22.98 | 23.00 | 22.97 | 22.98 | 22.98 | - | 451,629 |
| Sep 17, 2025 | 23.00 | 23.01 | 22.97 | 22.98 | 22.98 | -0.04% | 509,521 |
| Sep 16, 2025 | 22.99 | 23.00 | 22.98 | 22.99 | 22.99 | 0.04% | 904,103 |
| Sep 15, 2025 | 22.99 | 23.00 | 22.97 | 22.98 | 22.98 | - | 614,319 |
| Sep 12, 2025 | 22.98 | 22.99 | 22.96 | 22.98 | 22.98 | -0.04% | 2,212,565 |
| Sep 11, 2025 | 23.00 | 23.00 | 22.98 | 22.99 | 22.99 | -0.04% | 417,181 |
| Sep 10, 2025 | 22.97 | 23.00 | 22.97 | 23.00 | 23.00 | 0.09% | 1,335,826 |
| Sep 9, 2025 | 22.97 | 23.00 | 22.97 | 22.98 | 22.98 | - | 1,059,341 |
| Sep 8, 2025 | 22.95 | 22.98 | 22.95 | 22.98 | 22.98 | 0.04% | 1,547,154 |
| Sep 5, 2025 | 22.93 | 22.98 | 22.93 | 22.97 | 22.97 | 0.17% | 2,506,112 |
| Sep 4, 2025 | 22.92 | 22.97 | 22.92 | 22.93 | 22.93 | -0.17% | 839,080 |
| Sep 3, 2025 | 22.90 | 22.99 | 22.90 | 22.97 | 22.97 | 0.13% | 1,996,791 |
| Sep 2, 2025 | 22.90 | 22.97 | 22.87 | 22.94 | 22.94 | 0.09% | 465,735 |
| Aug 29, 2025 | 22.96 | 23.03 | 22.89 | 22.92 | 22.92 | -0.43% | 1,341,885 |
| Aug 28, 2025 | 23.03 | 23.05 | 23.02 | 23.02 | 22.86 | - | 546,550 |
| Aug 27, 2025 | 22.99 | 23.06 | 22.99 | 23.02 | 22.86 | 0.09% | 753,507 |
| Aug 26, 2025 | 22.98 | 23.02 | 22.98 | 23.00 | 22.84 | 0.09% | 762,355 |
| Aug 25, 2025 | 22.98 | 23.00 | 22.97 | 22.98 | 22.82 | 0.04% | 1,011,184 |
| Aug 22, 2025 | 23.00 | 23.04 | 22.97 | 22.97 | 22.81 | -0.09% | 646,767 |
| Aug 21, 2025 | 22.97 | 23.02 | 22.97 | 22.99 | 22.83 | -0.04% | 580,694 |
| Aug 20, 2025 | 23.00 | 23.03 | 22.96 | 23.00 | 22.84 | 0.17% | 1,106,074 |
| Aug 19, 2025 | 23.03 | 23.05 | 22.95 | 22.96 | 22.80 | -0.17% | 751,204 |
| Aug 18, 2025 | 23.03 | 23.06 | 22.97 | 23.00 | 22.84 | -0.13% | 643,919 |
| Aug 15, 2025 | 23.02 | 23.05 | 23.00 | 23.03 | 22.87 | - | 958,265 |
| Aug 14, 2025 | 23.02 | 23.08 | 23.01 | 23.03 | 22.87 | -0.26% | 1,156,616 |
| Aug 13, 2025 | 23.01 | 23.12 | 23.00 | 23.09 | 22.92 | 0.26% | 605,781 |
| Aug 12, 2025 | 23.10 | 23.10 | 23.02 | 23.03 | 22.87 | -0.13% | 1,302,030 |
| Aug 11, 2025 | 23.13 | 23.13 | 23.01 | 23.06 | 22.90 | -0.04% | 651,053 |
| Aug 8, 2025 | 23.20 | 23.22 | 23.04 | 23.07 | 22.91 | -0.56% | 1,089,155 |
| Aug 7, 2025 | 23.14 | 23.25 | 22.98 | 23.20 | 23.03 | - | 660,356 |
| Aug 6, 2025 | 23.09 | 23.23 | 23.04 | 23.20 | 23.03 | 0.30% | 625,195 |
| Aug 5, 2025 | 23.20 | 23.35 | 22.98 | 23.13 | 22.96 | -0.30% | 783,429 |
| Aug 4, 2025 | 23.11 | 23.23 | 23.04 | 23.20 | 23.03 | 0.52% | 878,372 |
| Aug 1, 2025 | 23.05 | 23.10 | 22.90 | 23.08 | 22.92 | 0.13% | 833,970 |
| Jul 31, 2025 | 22.92 | 23.06 | 22.88 | 23.05 | 22.89 | 0.30% | 955,991 |
| Jul 30, 2025 | 23.07 | 23.09 | 22.82 | 22.98 | 22.82 | -0.30% | 907,108 |
| Jul 29, 2025 | 23.09 | 23.21 | 23.05 | 23.05 | 22.89 | -0.30% | 765,603 |
| Jul 28, 2025 | 23.09 | 23.17 | 23.03 | 23.12 | 22.95 | -0.09% | 502,020 |
| Jul 25, 2025 | 23.21 | 23.25 | 23.01 | 23.14 | 22.97 | 0.04% | 662,013 |
| Jul 24, 2025 | 23.39 | 23.42 | 23.13 | 23.13 | 22.96 | -1.15% | 1,214,437 |
| Jul 23, 2025 | 23.44 | 23.51 | 23.37 | 23.40 | 23.23 | -0.04% | 1,302,289 |
| Jul 22, 2025 | 23.38 | 23.50 | 23.31 | 23.41 | 23.24 | 0.47% | 1,656,960 |
| Jul 21, 2025 | 23.25 | 23.40 | 23.19 | 23.30 | 23.13 | 0.30% | 1,195,398 |
| Jul 18, 2025 | 23.40 | 23.49 | 23.14 | 23.23 | 23.06 | -1.23% | 1,208,000 |
| Jul 17, 2025 | 23.12 | 23.56 | 23.11 | 23.52 | 23.35 | 1.47% | 1,749,302 |