Skip to main content
WK Kellogg Co (KLG)
NYSE: KLG · Real-Time Price · USD
16.00
+0.41 (2.63%)
Jun 27, 2025, 4:00 PM - Market closed

WK Kellogg Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.6616.0615.5316.0016.002.63%1,435,151
Jun 26, 202515.5415.7715.4015.5915.590.91%604,243
Jun 25, 202515.5715.6615.3815.4515.45-2.09%961,516
Jun 24, 202515.9416.0415.7415.7815.78-0.82%652,853
Jun 23, 202515.6215.9115.5115.9115.911.27%714,376
Jun 20, 202515.7215.9615.4415.7115.710.45%1,578,461
Jun 18, 202515.6016.0615.5815.6415.64-0.13%870,017
Jun 17, 202515.6015.9015.5515.6615.66-0.45%658,448
Jun 16, 202515.7416.0715.5215.7315.731.09%851,451
Jun 13, 202515.6315.8215.5115.5615.56-0.77%504,420
Jun 12, 202515.5315.8815.4715.6815.680.84%636,000
Jun 11, 202516.1316.1315.4315.5515.55-2.93%1,315,011
Jun 10, 202516.0316.1015.7616.0216.020.56%670,354
Jun 9, 202515.6115.9915.5715.9315.931.59%732,474
Jun 6, 202515.7515.8415.4815.6815.680.19%628,677
Jun 5, 202515.6515.7815.3215.6515.65-0.51%999,162
Jun 4, 202516.2816.3215.7215.7315.73-2.90%724,119
Jun 3, 202516.0016.3715.8916.2016.201.31%902,677
Jun 2, 202516.7716.8415.9615.9915.99-5.50%1,046,874
May 30, 202517.0017.1416.8916.9216.92-0.99%743,021
May 29, 202517.0017.2816.7917.0916.930.71%809,651
May 28, 202517.3317.4816.9416.9716.81-1.85%708,506
May 27, 202517.3617.6817.2917.2917.120.58%592,998
May 23, 202517.3317.4416.9517.1917.02-1.49%544,352
May 22, 202517.4817.5017.2517.4517.28-0.40%435,804
May 21, 202517.7317.8217.3417.5217.35-1.57%552,124
May 20, 202517.9518.1917.8017.8017.63-0.39%895,945
May 19, 202518.2418.3517.6617.8717.70-2.14%615,481
May 16, 202517.9918.3017.9818.2618.081.67%690,943
May 15, 202517.4517.9617.4017.9617.793.70%739,917
May 14, 202517.6517.8717.2717.3217.15-2.31%963,301
May 13, 202517.6417.7917.3117.7317.561.03%885,161
May 12, 202517.2917.6617.0517.5517.383.17%720,336
May 9, 202517.0917.2316.9817.0116.85-0.70%683,459
May 8, 202517.1817.4116.9017.1316.97-0.58%1,101,833
May 7, 202517.7617.7616.3417.2317.06-3.90%1,820,401
May 6, 202515.0017.9714.8017.9317.763.28%2,370,985
May 5, 202517.8617.8917.3417.3617.19-3.18%722,259
May 2, 202517.8418.0817.5517.9317.760.96%481,075
May 1, 202517.7818.2417.6517.7617.59-0.95%617,419
Apr 30, 202517.9418.2117.5717.9317.760.34%692,884
Apr 29, 202517.5717.9317.2617.8717.701.02%593,439
Apr 28, 202517.8118.0017.5017.6917.52-0.73%690,621
Apr 25, 202518.1418.1817.1517.8217.65-2.30%823,841
Apr 24, 202518.7518.8518.1918.2418.06-1.83%633,768
Apr 23, 202518.8718.9918.2318.5818.40-0.16%777,269
Apr 22, 202518.9318.9918.5218.6118.43-0.69%711,251
Apr 21, 202519.5219.8018.4118.7418.56-4.05%781,895
Apr 17, 202519.0419.6319.0119.5319.343.39%426,709
Apr 16, 202519.1819.3418.8018.8918.71-1.31%399,221