Home

WK Kellogg Co Common Stock (KLG)

19.00
-0.39 (-2.01%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-04 - 2025-03-04
DateOpenHighLowCloseVolumeAdjusted Close
3/03/202519.9220.0919.3019.39821,96119.39
2/28/202519.7320.0519.6519.82971,46419.82
2/27/202519.6620.1819.6119.76964,98819.76
2/26/202520.4020.4019.7719.93778,46519.93
2/25/202520.0020.4419.8620.29911,86120.29
2/24/202519.7520.1319.6019.851,159,33819.85
2/21/202520.0020.0719.6519.97760,71219.97
2/20/202519.7420.0019.4219.80702,25019.80
2/19/202519.3120.0119.1319.841,008,05319.84
2/18/202519.3219.5318.7319.361,307,03819.36
2/14/202518.1921.1218.0919.764,311,15719.76
2/13/202517.9018.3217.5218.111,275,31718.11
2/12/202516.4917.9116.4517.901,973,92417.90
2/11/202517.2518.1315.9916.953,133,90516.95
2/10/202516.4916.5015.9716.311,477,96816.31
2/07/202516.6216.9016.2716.481,033,00416.48
2/06/202516.8816.9016.1816.281,194,57416.28
2/05/202516.3216.7316.3016.65570,07716.65
2/04/202516.2516.4115.9016.251,206,22716.25
2/03/202516.2516.5516.0616.281,548,27416.28
1/31/202516.8716.9216.5416.591,243,42016.59
1/30/202516.8317.0516.4317.00803,32217.00
1/29/202516.4816.7316.2516.521,004,24516.52
1/28/202517.6617.8416.2616.351,387,07816.35
1/27/202517.1617.8817.1417.58898,77217.58
1/24/202516.9717.1116.6616.98529,55716.98
1/23/202516.7517.0716.5716.96789,01316.96
1/22/202516.8016.9116.5516.86702,33216.86
1/21/202516.0616.9816.0016.811,042,73616.81
1/17/202516.0016.1015.8115.93617,71715.93
1/16/202515.8015.9015.4915.85859,55315.85
1/15/202516.1216.1715.7815.91552,83015.91
1/14/202515.6815.8315.3615.74816,96015.74
1/13/202515.7315.8115.1715.411,121,31015.41
1/10/202516.1416.4415.5015.551,659,65715.55
1/08/202516.8816.9915.8816.321,932,37116.32
1/07/202517.5517.7517.3817.50842,19317.50
1/06/202518.1718.5517.4117.591,091,64817.59
1/03/202517.8018.2617.5518.11705,62318.11
1/02/202518.1018.1817.5417.80736,48517.80
12/31/202417.750.0017.9917.99017.99
12/30/202417.8017.8717.4917.75438,09517.75
12/27/202418.1518.3617.6717.88534,08417.88
12/26/202418.0918.4117.8718.21514,77118.21
12/24/202417.7118.1717.5918.17313,53818.17
12/23/202417.8018.3617.4217.65807,65217.65
12/20/202417.8218.4217.8217.922,555,88217.92
12/19/202418.2518.3217.4817.84807,84317.84
12/18/202419.8020.0418.2218.231,276,98918.23
12/17/202420.3620.5219.9120.12999,71420.12
12/16/202420.8221.1220.4720.47643,52020.47
12/13/202420.8021.0020.4720.78410,69520.78
12/12/202420.8421.1220.6520.79690,29320.79
12/11/202421.0021.1720.7220.74883,02420.74
12/10/202420.4220.9120.2020.91874,26220.91
12/09/202421.0321.1120.4420.68657,93620.68
12/06/202420.9220.9220.0720.38821,34920.38
12/05/202420.6921.3720.5920.72808,36620.72