Home

WK Kellogg Co Common Stock (KLG)

16.63
-0.37 (-2.18%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
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
12/04/202420.6720.7920.2920.58913,08720.58
12/03/202421.1621.2720.6820.781,104,53320.78
12/02/202420.9021.3820.5321.351,253,88621.35
11/29/202421.5621.5620.7520.80790,60620.80
11/27/202421.1521.6620.7221.561,388,35221.40
11/26/202419.9221.0219.7021.002,168,72220.84
11/25/202419.0020.3018.8820.151,859,74020.00
11/22/202418.0518.9518.0418.86980,18618.72
11/21/202416.9518.0316.8318.001,361,05717.87
11/20/202417.2617.3316.8417.09965,02916.96
11/19/202416.9817.3316.8617.20804,07117.07
11/18/202417.2917.3216.8217.091,153,78816.96
11/15/202417.7217.8816.7117.231,559,63117.10
11/14/202417.5017.9417.1017.18986,16517.05
11/13/202417.7417.7416.9917.451,197,60817.32
11/12/202418.0318.1917.3717.551,316,32617.42
11/11/202418.1018.3117.5718.011,215,64417.88
11/08/202419.3019.3017.8518.051,507,71217.92
11/07/202418.3820.0217.6919.652,560,45219.50
11/06/202417.2717.5016.5016.841,343,67616.71
11/05/202416.5016.8516.5016.74651,76616.62
11/04/202416.7616.8616.4616.46704,67816.34
11/01/202416.7117.0516.6816.73688,27516.61
10/31/202417.1417.2116.5916.63717,48516.51