Home

WK Kellogg Co Common Stock (KLG)

22.92
+0.07 (0.31%)
NYSE · Last Trade: Sep 2nd, 3:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For WK Kellogg Co Common Stock (KLG)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/202522.9623.0322.8922.921,341,88622.92
8/28/202523.0323.0523.0223.02546,55122.86
8/27/202522.9923.0622.9923.02753,50722.86
8/26/202522.9823.0222.9823.00762,35622.84
8/25/202522.9823.0022.9622.981,011,18422.82
8/22/202523.0023.0422.9722.97646,76822.81
8/21/202522.9723.0222.9722.99580,69522.83
8/20/202523.0023.0322.9623.001,106,07522.84
8/19/202523.0323.0522.9522.96751,20522.80
8/18/202523.0323.0622.9623.00643,92022.84
8/15/202523.0223.0523.0023.03958,26622.86
8/14/202523.0223.0823.0123.031,156,61522.86
8/13/202523.0123.1223.0023.09605,87222.92
8/12/202523.1023.1023.0223.031,302,03122.86
8/11/202523.1323.1323.0123.06651,05522.89
8/08/202523.2023.2223.0423.071,089,15722.90
8/07/202523.1423.2522.9823.20660,35423.03
8/06/202523.0923.2323.0423.20625,19623.03
8/05/202523.2023.3522.9823.13783,43122.96
8/04/202523.1123.2323.0423.20878,37223.03
8/01/202523.0523.0922.9023.08833,97122.91
7/31/202522.9223.0622.8823.05955,99122.88
7/30/202523.0723.0922.8222.98907,10522.82
7/29/202523.0923.2123.0523.05765,53422.88
7/28/202523.0923.1723.0323.12502,02122.95
7/25/202523.2123.2523.0123.14662,01522.97
7/24/202523.3923.4223.1323.131,214,41822.96
7/23/202523.4423.5123.3623.401,302,27523.23
7/22/202523.3823.5023.3123.411,656,96123.24
7/21/202523.2523.4023.1923.301,195,39423.13
7/18/202523.4023.4923.1423.231,208,00123.06
7/17/202523.1223.5623.1123.521,749,30323.35
7/16/202523.0223.1823.0223.181,675,92123.01
7/15/202522.9923.1022.9423.103,036,36222.93
7/14/202522.8923.0722.8523.003,478,66222.84
7/11/202522.8622.9322.8222.896,888,48922.73
7/10/202522.8522.9622.8122.8637,351,19322.70
7/09/202517.0017.6716.8817.506,225,36117.37
7/08/202516.9117.1816.3516.912,214,45816.79
7/07/202517.3317.9716.7617.112,415,00816.99
7/03/202517.8617.9017.2417.52559,54117.39
7/02/202517.2517.9216.9017.911,119,07317.78
7/01/202515.9917.6515.5817.052,841,61016.93
6/30/202515.9416.1615.7915.94849,88715.83
6/27/202515.6616.0515.5316.001,435,15315.89
6/26/202515.5415.7715.4015.59604,24415.48
6/25/202515.5715.6615.3815.45961,51715.34
6/24/202515.9416.0415.7415.78652,88115.67
6/23/202515.6115.9115.5115.91714,32315.80
6/20/202515.7215.9615.4415.711,578,46215.60
6/18/202515.6016.0615.5815.64870,01815.53
6/17/202515.6015.9015.5515.66658,43415.55
6/16/202515.7416.0715.5215.73851,45215.62
6/13/202515.6315.8215.5115.56504,42115.45
6/12/202515.5315.8815.4715.68636,00015.57
6/11/202516.1316.1315.4315.551,315,01215.44
6/10/202516.0316.0915.7616.02670,34515.91
6/09/202515.6115.9815.5715.93732,46615.82
6/06/202515.7515.8415.4815.68628,67815.57
6/05/202515.6515.7815.3215.65999,16315.54
6/04/202516.2816.3215.7215.73724,11715.62
6/03/202516.0016.3715.8916.20902,67616.08
6/02/202516.7716.8415.9615.991,046,66415.88