Skip to main content
WK Kellogg Co (KLG)
NYSE: KLG · Real-Time Price · USD
21.00
-0.36 (-1.66%)
Dec 3, 2024, 12:39 PM EST - Market open

WK Kellogg Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202417.4217.8617.4117.5817.450.69%541,535
Sep 24, 202417.5417.8017.1717.4617.33-0.51%1,170,642
Sep 23, 202418.1418.1417.4017.5517.42-3.57%967,867
Sep 20, 202418.5218.6718.1318.2018.06-0.98%1,737,158
Sep 19, 202418.3118.6818.1418.3818.241.43%807,303
Sep 18, 202418.0718.5518.0118.1217.98-0.38%569,009
Sep 17, 202417.8918.6217.8718.1918.051.51%712,048
Sep 16, 202418.4318.5517.8617.9217.78-2.45%650,210
Sep 13, 202418.8018.9418.2718.3718.23-1.08%936,964
Sep 12, 202418.2818.7018.2518.5718.431.20%649,012
Sep 11, 202417.9718.4117.6518.3518.211.61%756,069
Sep 10, 202418.0918.3917.9518.0617.920.17%1,032,998
Sep 9, 202418.0218.1817.6518.0317.89-0.06%801,054
Sep 6, 202418.6018.7817.9018.0417.90-2.54%872,920
Sep 5, 202416.8918.7116.8918.5118.379.98%2,067,604
Sep 4, 202417.1017.2416.7016.8316.70-1.23%890,702
Sep 3, 202417.0017.1016.5017.0416.91-0.76%832,405
Aug 30, 202416.9117.1916.8117.1717.041.66%745,330
Aug 29, 202417.4117.4116.6616.8916.76-3.21%1,017,820
Aug 28, 202418.0818.1017.3417.4517.15-3.86%1,037,449
Aug 27, 202418.1518.2217.8718.1517.84-0.33%1,158,388
Aug 26, 202417.8818.2217.6818.2117.902.71%627,918
Aug 23, 202417.1617.7317.1017.7317.434.17%653,839
Aug 22, 202417.8217.8517.0217.0216.73-3.79%720,458
Aug 21, 202417.3817.9917.3817.6917.391.78%965,146
Aug 20, 202417.3617.6317.3317.3817.09-0.11%784,188
Aug 19, 202416.6317.6416.6017.4017.114.88%1,013,928
Aug 16, 202416.6416.8316.4516.5916.31-0.48%836,756
Aug 15, 202417.0717.2316.5816.6716.39-0.30%868,524
Aug 14, 202416.5117.2016.5116.7216.441.52%1,030,915
Aug 13, 202416.8817.0216.3516.4716.19-2.02%986,441
Aug 12, 202417.2417.2516.7016.8116.53-1.47%961,054
Aug 9, 202416.7317.1316.4417.0616.771.73%772,016
Aug 8, 202416.7517.2416.4716.7716.490.60%992,368
Aug 7, 202416.6116.7215.9416.6716.393.03%1,501,543
Aug 6, 202416.6017.4915.8216.1815.91-6.96%2,279,010
Aug 5, 202417.1217.5116.6617.3917.10-0.11%1,439,225
Aug 2, 202417.1217.4516.9417.4117.120.29%742,668
Aug 1, 202417.6117.8917.1517.3617.07-1.36%857,485
Jul 31, 202417.4217.9117.3417.6017.301.32%684,786
Jul 30, 202417.3317.5617.1617.3717.080.35%1,012,888
Jul 29, 202417.0817.3616.8717.3117.02-0.12%872,944
Jul 26, 202417.5317.6917.0917.3317.04-0.91%986,934
Jul 25, 202416.6517.9916.6517.4917.195.74%1,567,872
Jul 24, 202416.0516.6515.9716.5416.263.05%1,062,419
Jul 23, 202416.3016.3115.9616.0515.78-1.53%619,897
Jul 22, 202416.0216.3315.6416.3016.022.32%848,755
Jul 19, 202416.5416.5415.8215.9315.66-3.75%1,093,029
Jul 18, 202416.5516.9316.3516.5516.27-0.06%817,580
Jul 17, 202416.4216.9216.4216.5616.280.91%818,695
Jul 16, 202415.9916.4615.9116.4116.133.47%886,059
Jul 15, 202415.6715.9715.3015.8615.591.60%1,173,040
Jul 12, 202416.2216.2315.6015.6115.35-2.56%710,207