Skip to main content

WK Kellogg Co Common Stock (NY:KLG)

17.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 17.18 17.41 16.89 17.13 1,098,834 -0.10(-0.58%)
May 07, 2025 17.76 17.76 16.34 17.23 1,820,401 -0.70(-3.90%)
May 06, 2025 15.00 17.97 14.80 17.93 2,371,075 +0.57(+3.28%)
May 05, 2025 17.86 17.89 17.34 17.36 720,770 -0.57(-3.18%)
May 02, 2025 17.84 18.08 17.55 17.93 481,076 +0.17(+0.96%)
May 01, 2025 17.78 18.23 17.65 17.76 617,420 -0.17(-0.95%)
Apr 30, 2025 17.94 18.21 17.57 17.93 692,885 +0.06(+0.34%)
Apr 29, 2025 17.57 17.93 17.26 17.87 593,440 +0.18(+1.02%)
Apr 28, 2025 17.81 18.00 17.50 17.69 690,523 -0.13(-0.73%)
Apr 25, 2025 18.14 18.18 17.15 17.82 823,843 -0.42(-2.30%)
Apr 24, 2025 18.75 18.85 18.19 18.24 633,767 -0.34(-1.83%)
Apr 23, 2025 18.87 18.99 18.23 18.58 777,270 -0.03(-0.16%)
Apr 22, 2025 18.93 18.99 18.52 18.61 711,252 -0.13(-0.69%)
Apr 21, 2025 19.52 19.80 18.41 18.74 781,897 -0.79(-4.05%)
Apr 17, 2025 19.04 19.63 19.01 19.53 426,710 +0.64(+3.39%)
Apr 16, 2025 19.18 19.34 18.80 18.89 399,221 -0.25(-1.31%)
Apr 15, 2025 19.50 19.56 18.89 19.14 556,077 -0.45(-2.30%)
Apr 14, 2025 19.55 19.67 19.33 19.59 516,334 +0.13(+0.67%)
Apr 11, 2025 18.97 19.54 18.56 19.46 556,502 +0.62(+3.29%)
Apr 10, 2025 18.63 19.09 18.39 18.84 558,680 -0.11(-0.58%)
Apr 09, 2025 17.78 19.11 17.76 18.95 920,094 +0.94(+5.22%)
Apr 08, 2025 18.99 18.99 17.93 18.01 817,612 -0.51(-2.75%)
Apr 07, 2025 18.50 19.37 18.06 18.52 1,091,136 -0.76(-3.94%)
Apr 04, 2025 19.53 20.13 19.18 19.28 1,260,298 -0.65(-3.26%)
Apr 03, 2025 19.72 20.38 19.50 19.93 945,918 -0.24(-1.19%)
Apr 02, 2025 20.02 20.44 19.98 20.17 645,054 +0.02(+0.10%)
Apr 01, 2025 19.99 20.36 19.73 20.15 640,067 +0.22(+1.10%)
Mar 31, 2025 19.50 20.14 19.43 19.93 860,075 +0.43(+2.21%)
Mar 28, 2025 19.60 19.73 19.23 19.50 502,400 -0.13(-0.66%)
Mar 27, 2025 19.14 19.68 19.05 19.63 570,512 +0.58(+3.04%)
Mar 26, 2025 18.56 19.19 18.51 19.05 663,340 +0.49(+2.64%)
Mar 25, 2025 18.17 18.83 18.17 18.56 517,986 +0.34(+1.87%)
Mar 24, 2025 18.55 18.81 17.98 18.22 847,831 -0.54(-2.88%)
Mar 21, 2025 18.68 19.01 18.56 18.76 1,483,656 +0.06(+0.32%)
Mar 20, 2025 18.65 19.24 18.65 18.70 702,362 -0.18(-0.95%)
Mar 19, 2025 19.83 20.15 18.58 18.88 1,064,611 -1.12(-5.60%)
Mar 18, 2025 19.91 20.12 19.59 20.00 694,930 +0.15(+0.76%)
Mar 17, 2025 20.21 20.21 19.72 19.85 718,458 -0.27(-1.34%)
Mar 14, 2025 19.97 20.32 19.56 20.12 747,453 +0.12(+0.60%)
Mar 13, 2025 19.92 20.39 19.77 20.00 826,203 +0.13(+0.65%)
Mar 12, 2025 21.25 21.30 19.42 19.87 1,513,490 -1.42(-6.67%)
Mar 11, 2025 21.97 22.21 21.07 21.29 1,908,293 -0.68(-3.10%)
Mar 10, 2025 20.00 22.21 20.00 21.97 2,353,922 +1.92(+9.58%)
Mar 07, 2025 19.06 20.30 19.06 20.05 915,905 +1.00(+5.25%)
Mar 06, 2025 19.14 19.30 18.65 19.05 635,856 -0.07(-0.37%)
Mar 05, 2025 18.82 19.38 18.77 19.12 595,297 +0.12(+0.63%)
Mar 04, 2025 19.25 19.39 18.78 19.00 1,037,870 -0.39(-2.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.