WK Kellogg Co (KLG)
NYSE: KLG
· Real-Time Price · USD
22.98
0.00 (0.00%)
At close: Sep 09, 2025, 3:08 PM
KLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.95 | 22.98 | 22.95 | 22.98 | 22.98 | 0.04% | 1,547,125 |
| Sep 5, 2025 | 22.93 | 22.98 | 22.93 | 22.97 | 22.97 | 0.17% | 2,506,112 |
| Sep 4, 2025 | 22.92 | 22.97 | 22.92 | 22.93 | 22.93 | -0.17% | 839,100 |
| Sep 3, 2025 | 22.90 | 22.99 | 22.90 | 22.97 | 22.97 | 0.13% | 1,996,800 |
| Sep 2, 2025 | 22.90 | 22.97 | 22.87 | 22.94 | 22.94 | 0.09% | 465,735 |
| Aug 29, 2025 | 22.96 | 23.03 | 22.89 | 22.92 | 22.92 | -0.43% | 1,341,900 |
| Aug 28, 2025 | 23.03 | 23.05 | 23.02 | 23.02 | 22.86 | 0.00% | 546,600 |
| Aug 27, 2025 | 22.99 | 23.06 | 22.99 | 23.02 | 22.86 | 0.09% | 753,507 |
| Aug 26, 2025 | 22.98 | 23.02 | 22.98 | 23.00 | 22.84 | 0.09% | 762,400 |
| Aug 25, 2025 | 22.98 | 23.00 | 22.97 | 22.98 | 22.82 | 0.04% | 1,011,200 |
| Aug 22, 2025 | 23.00 | 23.04 | 22.97 | 22.97 | 22.81 | -0.09% | 646,767 |
| Aug 21, 2025 | 22.97 | 23.02 | 22.97 | 22.99 | 22.83 | -0.04% | 580,700 |
| Aug 20, 2025 | 23.00 | 23.03 | 22.96 | 23.00 | 22.84 | 0.17% | 1,106,100 |
| Aug 19, 2025 | 23.03 | 23.05 | 22.95 | 22.96 | 22.80 | -0.17% | 751,204 |
| Aug 18, 2025 | 23.03 | 23.06 | 22.97 | 23.00 | 22.84 | -0.13% | 643,919 |
| Aug 15, 2025 | 23.02 | 23.05 | 23.00 | 23.03 | 22.86 | 0.00% | 958,300 |
| Aug 14, 2025 | 23.02 | 23.08 | 23.01 | 23.03 | 22.86 | -0.26% | 1,156,616 |
| Aug 13, 2025 | 23.01 | 23.12 | 23.00 | 23.09 | 22.92 | 0.26% | 605,800 |
| Aug 12, 2025 | 23.10 | 23.10 | 23.02 | 23.03 | 22.86 | -0.13% | 1,302,030 |
| Aug 11, 2025 | 23.13 | 23.13 | 23.01 | 23.06 | 22.89 | -0.04% | 651,100 |