WK Kellogg Co (KLG)
NYSE: KLG · Real-Time Price · USD
17.55
+0.54 (3.17%)
At close: May 12, 2025, 4:00 PM
17.55
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
WK Kellogg Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.29 | 17.66 | 17.05 | 17.55 | 17.55 | 3.17% | 690,094 |
| May 9, 2025 | 17.09 | 17.23 | 16.98 | 17.01 | 17.01 | -0.70% | 683,459 |
| May 8, 2025 | 17.18 | 17.41 | 16.90 | 17.13 | 17.13 | -0.58% | 1,101,833 |
| May 7, 2025 | 17.76 | 17.76 | 16.34 | 17.23 | 17.23 | -3.90% | 1,820,401 |
| May 6, 2025 | 15.00 | 17.97 | 14.80 | 17.93 | 17.93 | 3.28% | 2,370,985 |
| May 5, 2025 | 17.86 | 17.89 | 17.34 | 17.36 | 17.36 | -3.18% | 722,259 |
| May 2, 2025 | 17.84 | 18.08 | 17.55 | 17.93 | 17.93 | 0.96% | 481,075 |
| May 1, 2025 | 17.78 | 18.24 | 17.65 | 17.76 | 17.76 | -0.95% | 617,419 |
| Apr 30, 2025 | 17.94 | 18.21 | 17.57 | 17.93 | 17.93 | 0.34% | 692,884 |
| Apr 29, 2025 | 17.57 | 17.93 | 17.26 | 17.87 | 17.87 | 1.02% | 593,439 |
| Apr 28, 2025 | 17.81 | 18.00 | 17.50 | 17.69 | 17.69 | -0.73% | 690,621 |
| Apr 25, 2025 | 18.14 | 18.18 | 17.15 | 17.82 | 17.82 | -2.30% | 823,841 |
| Apr 24, 2025 | 18.75 | 18.85 | 18.19 | 18.24 | 18.24 | -1.83% | 633,768 |
| Apr 23, 2025 | 18.87 | 18.99 | 18.23 | 18.58 | 18.58 | -0.16% | 777,269 |
| Apr 22, 2025 | 18.93 | 18.99 | 18.52 | 18.61 | 18.61 | -0.69% | 711,251 |
| Apr 21, 2025 | 19.52 | 19.80 | 18.41 | 18.74 | 18.74 | -4.05% | 781,895 |
| Apr 17, 2025 | 19.04 | 19.63 | 19.01 | 19.53 | 19.53 | 3.39% | 426,709 |
| Apr 16, 2025 | 19.18 | 19.34 | 18.80 | 18.89 | 18.89 | -1.31% | 399,221 |
| Apr 15, 2025 | 19.50 | 19.56 | 18.89 | 19.14 | 19.14 | -2.30% | 556,079 |
| Apr 14, 2025 | 19.55 | 19.67 | 19.33 | 19.59 | 19.59 | 0.67% | 516,333 |
| Apr 11, 2025 | 18.97 | 19.54 | 18.56 | 19.46 | 19.46 | 3.29% | 556,501 |
| Apr 10, 2025 | 18.63 | 19.09 | 18.40 | 18.84 | 18.84 | -0.58% | 558,679 |
| Apr 9, 2025 | 17.78 | 19.11 | 17.76 | 18.95 | 18.95 | 5.22% | 919,774 |
| Apr 8, 2025 | 18.99 | 18.99 | 17.93 | 18.01 | 18.01 | -2.75% | 817,815 |
| Apr 7, 2025 | 18.50 | 19.52 | 18.06 | 18.52 | 18.52 | -3.94% | 1,091,136 |
| Apr 4, 2025 | 19.53 | 20.13 | 19.18 | 19.28 | 19.28 | -3.26% | 1,260,297 |
| Apr 3, 2025 | 19.72 | 20.38 | 19.50 | 19.93 | 19.93 | -1.19% | 945,917 |
| Apr 2, 2025 | 20.02 | 20.44 | 19.98 | 20.17 | 20.17 | 0.10% | 645,053 |
| Apr 1, 2025 | 19.99 | 20.36 | 19.74 | 20.15 | 20.15 | 1.10% | 640,066 |
| Mar 31, 2025 | 19.50 | 20.14 | 19.43 | 19.93 | 19.93 | 2.21% | 860,074 |
| Mar 28, 2025 | 19.60 | 19.73 | 19.23 | 19.50 | 19.50 | -0.66% | 502,399 |
| Mar 27, 2025 | 19.14 | 19.69 | 19.05 | 19.63 | 19.63 | 3.04% | 570,512 |
| Mar 26, 2025 | 18.56 | 19.19 | 18.51 | 19.05 | 19.05 | 2.64% | 663,339 |
| Mar 25, 2025 | 18.17 | 18.83 | 18.17 | 18.56 | 18.56 | 1.87% | 517,985 |
| Mar 24, 2025 | 18.55 | 18.81 | 17.98 | 18.22 | 18.22 | -2.88% | 847,830 |
| Mar 21, 2025 | 18.68 | 19.01 | 18.56 | 18.76 | 18.76 | 0.32% | 1,483,655 |
| Mar 20, 2025 | 18.65 | 19.24 | 18.65 | 18.70 | 18.70 | -0.95% | 702,416 |
| Mar 19, 2025 | 19.83 | 20.15 | 18.58 | 18.88 | 18.88 | -5.60% | 1,064,830 |
| Mar 18, 2025 | 19.91 | 20.12 | 19.59 | 20.00 | 20.00 | 0.76% | 694,929 |
| Mar 17, 2025 | 20.21 | 20.21 | 19.72 | 19.85 | 19.85 | -1.34% | 718,457 |
| Mar 14, 2025 | 19.97 | 20.32 | 19.56 | 20.12 | 20.12 | 0.60% | 747,452 |
| Mar 13, 2025 | 19.92 | 20.39 | 19.77 | 20.00 | 20.00 | 0.65% | 826,202 |
| Mar 12, 2025 | 21.25 | 21.30 | 19.42 | 19.87 | 19.87 | -6.67% | 1,513,492 |
| Mar 11, 2025 | 21.97 | 22.21 | 21.07 | 21.29 | 21.29 | -3.10% | 1,908,293 |
| Mar 10, 2025 | 20.00 | 22.21 | 20.00 | 21.97 | 21.97 | 9.58% | 2,352,057 |
| Mar 7, 2025 | 19.06 | 20.30 | 19.06 | 20.05 | 20.05 | 5.25% | 915,904 |
| Mar 6, 2025 | 19.14 | 19.30 | 18.65 | 19.05 | 19.05 | -0.37% | 635,856 |
| Mar 5, 2025 | 18.82 | 19.38 | 18.77 | 19.12 | 19.12 | 0.63% | 616,207 |
| Mar 4, 2025 | 19.25 | 19.39 | 18.78 | 19.00 | 19.00 | -2.01% | 1,057,882 |
| Mar 3, 2025 | 19.92 | 20.09 | 19.30 | 19.39 | 19.39 | -2.17% | 821,965 |