WK Kellogg Co (KLG)
NYSE: KLG
· Real-Time Price · USD
23.04
-0.05 (-0.19%)
At close: Aug 14, 2025, 3:59 PM
23.10
0.28%
Pre-market: Aug 15, 2025, 06:06 AM EDT
KLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.02 | 23.08 | 23.01 | 23.03 | 23.03 | -0.26% | 1,131,346 |
| Aug 13, 2025 | 23.01 | 23.12 | 23.00 | 23.09 | 23.09 | 0.26% | 605,800 |
| Aug 12, 2025 | 23.10 | 23.10 | 23.02 | 23.03 | 23.03 | -0.13% | 1,302,030 |
| Aug 11, 2025 | 23.13 | 23.13 | 23.01 | 23.06 | 23.06 | -0.04% | 651,100 |
| Aug 8, 2025 | 23.20 | 23.22 | 23.04 | 23.07 | 23.07 | -0.56% | 1,089,200 |
| Aug 7, 2025 | 23.14 | 23.25 | 22.98 | 23.20 | 23.20 | 0.00% | 660,400 |
| Aug 6, 2025 | 23.09 | 23.23 | 23.04 | 23.20 | 23.20 | 0.30% | 625,200 |
| Aug 5, 2025 | 23.20 | 23.35 | 22.98 | 23.13 | 23.13 | -0.30% | 783,429 |
| Aug 4, 2025 | 23.11 | 23.23 | 23.04 | 23.20 | 23.20 | 0.52% | 878,372 |
| Aug 1, 2025 | 23.05 | 23.10 | 22.90 | 23.08 | 23.08 | 0.13% | 833,970 |
| Jul 31, 2025 | 22.92 | 23.06 | 22.88 | 23.05 | 23.05 | 0.30% | 956,000 |
| Jul 30, 2025 | 23.07 | 23.09 | 22.82 | 22.98 | 22.98 | -0.30% | 907,108 |
| Jul 29, 2025 | 23.09 | 23.21 | 23.05 | 23.05 | 23.05 | -0.30% | 765,603 |
| Jul 28, 2025 | 23.09 | 23.17 | 23.03 | 23.12 | 23.12 | -0.09% | 502,020 |
| Jul 25, 2025 | 23.21 | 23.25 | 23.01 | 23.14 | 23.14 | 0.04% | 662,013 |
| Jul 24, 2025 | 23.39 | 23.42 | 23.13 | 23.13 | 23.13 | -1.15% | 1,214,437 |
| Jul 23, 2025 | 23.44 | 23.51 | 23.37 | 23.40 | 23.40 | -0.04% | 1,302,300 |
| Jul 22, 2025 | 23.38 | 23.50 | 23.31 | 23.41 | 23.41 | 0.47% | 1,657,000 |
| Jul 21, 2025 | 23.25 | 23.40 | 23.19 | 23.30 | 23.30 | 0.30% | 1,195,400 |
| Jul 18, 2025 | 23.40 | 23.49 | 23.14 | 23.23 | 23.23 | -1.23% | 1,208,000 |