WK Kellogg Co (KLG)
19.12
-0.47 (-2.40%)
At close: Apr 15, 2025, 3:59 PM
18.96
-0.83%
After-hours: Apr 15, 2025, 08:00 PM EDT
WK Kellogg Co Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 19.50 | 19.50 | 19.56 | 19.56 | 18.89 | 18.89 | 19.14 | 19.14 | -2.30% | 556,070 |
| Apr 14, 2025 | 19.55 | 19.55 | 19.67 | 19.67 | 19.33 | 19.33 | 19.59 | 19.59 | 0.67% | 516,333 |
| Apr 11, 2025 | 18.97 | 18.97 | 19.54 | 19.54 | 18.56 | 18.56 | 19.46 | 19.46 | 3.29% | 556,501 |
| Apr 10, 2025 | 18.63 | 18.63 | 19.09 | 19.09 | 18.40 | 18.40 | 18.84 | 18.84 | -0.58% | 558,700 |
| Apr 9, 2025 | 17.78 | 17.78 | 19.11 | 19.11 | 17.76 | 17.76 | 18.95 | 18.95 | 5.22% | 919,800 |
| Apr 8, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 17.93 | 17.93 | 18.01 | 18.01 | -2.75% | 817,815 |
| Apr 7, 2025 | 18.50 | 18.50 | 19.52 | 19.52 | 18.06 | 18.06 | 18.52 | 18.52 | -3.94% | 1,091,136 |
| Apr 4, 2025 | 19.53 | 19.53 | 20.13 | 20.13 | 19.18 | 19.18 | 19.28 | 19.28 | -3.26% | 1,260,300 |
| Apr 3, 2025 | 19.72 | 19.72 | 20.38 | 20.38 | 19.50 | 19.50 | 19.93 | 19.93 | -1.19% | 945,917 |
| Apr 2, 2025 | 20.02 | 20.02 | 20.44 | 20.44 | 19.98 | 19.98 | 20.17 | 20.17 | 0.10% | 645,053 |
| Apr 1, 2025 | 19.99 | 19.99 | 20.36 | 20.36 | 19.74 | 19.74 | 20.15 | 20.15 | 1.10% | 640,100 |
| Mar 31, 2025 | 19.50 | 19.50 | 20.14 | 20.14 | 19.43 | 19.43 | 19.93 | 19.93 | 2.21% | 860,100 |
| Mar 28, 2025 | 19.60 | 19.60 | 19.73 | 19.73 | 19.23 | 19.23 | 19.50 | 19.50 | -0.66% | 502,400 |
| Mar 27, 2025 | 19.14 | 19.14 | 19.68 | 19.68 | 19.05 | 19.05 | 19.63 | 19.63 | 3.04% | 570,512 |
| Mar 26, 2025 | 18.56 | 18.56 | 19.19 | 19.19 | 18.51 | 18.51 | 19.05 | 19.05 | 2.64% | 663,339 |
| Mar 25, 2025 | 18.17 | 18.17 | 18.83 | 18.83 | 18.17 | 18.17 | 18.56 | 18.56 | 1.87% | 518,000 |
| Mar 24, 2025 | 18.55 | 18.55 | 18.81 | 18.81 | 17.98 | 17.98 | 18.22 | 18.22 | -2.88% | 847,830 |
| Mar 21, 2025 | 18.68 | 18.68 | 19.01 | 19.01 | 18.56 | 18.56 | 18.76 | 18.76 | 0.32% | 1,483,655 |
| Mar 20, 2025 | 18.65 | 18.65 | 19.24 | 19.24 | 18.65 | 18.65 | 18.70 | 18.70 | -0.95% | 702,416 |
| Mar 19, 2025 | 19.83 | 19.83 | 20.15 | 20.15 | 18.58 | 18.58 | 18.88 | 18.88 | -5.60% | 1,064,830 |
| Mar 18, 2025 | 19.91 | 19.91 | 20.12 | 20.12 | 19.59 | 19.59 | 20.00 | 20.00 | 0.76% | 694,929 |
| Mar 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.72 | 19.72 | 19.85 | 19.85 | -1.34% | 718,500 |
| Mar 14, 2025 | 19.97 | 19.97 | 20.32 | 20.32 | 19.56 | 19.56 | 20.12 | 20.12 | 0.60% | 747,452 |
| Mar 13, 2025 | 19.92 | 19.92 | 20.39 | 20.39 | 19.77 | 19.77 | 20.00 | 20.00 | 0.65% | 826,202 |
| Mar 12, 2025 | 21.25 | 21.25 | 21.30 | 21.30 | 19.42 | 19.42 | 19.87 | 19.87 | -6.67% | 1,513,500 |
| Mar 11, 2025 | 21.97 | 21.97 | 22.21 | 22.21 | 21.07 | 21.07 | 21.29 | 21.29 | -3.10% | 1,908,300 |
| Mar 10, 2025 | 20.00 | 20.00 | 22.21 | 22.21 | 20.00 | 20.00 | 21.97 | 21.97 | 9.58% | 2,354,000 |
| Mar 7, 2025 | 19.06 | 19.06 | 20.30 | 20.30 | 19.06 | 19.06 | 20.05 | 20.05 | 5.25% | 915,904 |
| Mar 6, 2025 | 19.14 | 19.14 | 19.30 | 19.30 | 18.65 | 18.65 | 19.05 | 19.05 | -0.37% | 635,900 |
| Mar 5, 2025 | 18.82 | 18.82 | 19.38 | 19.38 | 18.77 | 18.77 | 19.12 | 19.12 | 0.63% | 616,207 |
| Mar 4, 2025 | 19.25 | 19.25 | 19.39 | 19.39 | 18.78 | 18.78 | 19.00 | 19.00 | -2.01% | 1,057,900 |
| Mar 3, 2025 | 19.92 | 19.92 | 20.09 | 20.09 | 19.30 | 19.30 | 19.39 | 19.39 | -2.17% | 822,000 |
| Feb 28, 2025 | 19.73 | 19.73 | 20.05 | 20.05 | 19.65 | 19.65 | 19.82 | 19.82 | 0.30% | 971,500 |
| Feb 27, 2025 | 19.66 | 19.50 | 20.18 | 20.02 | 19.61 | 19.45 | 19.76 | 19.60 | -0.85% | 965,029 |
| Feb 26, 2025 | 20.40 | 20.23 | 20.40 | 20.23 | 19.77 | 19.60 | 19.93 | 19.76 | -1.77% | 778,500 |
| Feb 25, 2025 | 20.00 | 19.83 | 20.44 | 20.27 | 19.86 | 19.69 | 20.29 | 20.12 | 2.22% | 911,900 |
| Feb 24, 2025 | 19.75 | 19.58 | 20.13 | 19.96 | 19.60 | 19.43 | 19.85 | 19.68 | -0.60% | 1,159,337 |
| Feb 21, 2025 | 20.00 | 19.83 | 20.07 | 19.90 | 19.65 | 19.48 | 19.97 | 19.80 | 0.86% | 760,711 |
| Feb 20, 2025 | 19.74 | 19.57 | 20.00 | 19.83 | 19.42 | 19.25 | 19.80 | 19.63 | -0.20% | 702,249 |
| Feb 19, 2025 | 19.31 | 19.14 | 20.01 | 19.84 | 19.13 | 18.97 | 19.84 | 19.67 | 2.48% | 1,008,100 |
| Feb 18, 2025 | 19.32 | 19.16 | 19.53 | 19.37 | 18.73 | 18.58 | 19.36 | 19.20 | -2.02% | 1,307,826 |
| Feb 14, 2025 | 18.19 | 18.04 | 21.12 | 20.95 | 18.09 | 17.94 | 19.76 | 19.60 | 9.11% | 4,311,149 |
| Feb 13, 2025 | 17.90 | 17.75 | 18.32 | 18.17 | 17.52 | 17.37 | 18.11 | 17.96 | 1.17% | 1,275,416 |
| Feb 12, 2025 | 16.49 | 16.35 | 17.91 | 17.76 | 16.45 | 16.31 | 17.90 | 17.75 | 5.60% | 1,973,923 |
| Feb 11, 2025 | 17.26 | 17.12 | 18.13 | 17.98 | 15.99 | 15.86 | 16.95 | 16.81 | 3.92% | 3,133,910 |
| Feb 10, 2025 | 16.49 | 16.35 | 16.50 | 16.36 | 15.97 | 15.83 | 16.31 | 16.17 | -1.03% | 1,478,201 |
| Feb 7, 2025 | 16.62 | 16.48 | 16.90 | 16.76 | 16.27 | 16.13 | 16.48 | 16.34 | 1.23% | 1,033,003 |
| Feb 6, 2025 | 16.88 | 16.73 | 16.90 | 16.75 | 16.18 | 16.04 | 16.28 | 16.14 | -2.22% | 1,194,674 |
| Feb 5, 2025 | 16.32 | 16.18 | 16.73 | 16.59 | 16.30 | 16.16 | 16.65 | 16.51 | 2.46% | 570,100 |
| Feb 4, 2025 | 16.25 | 16.11 | 16.42 | 16.28 | 15.90 | 15.76 | 16.25 | 16.11 | -0.18% | 1,206,226 |