Canada markets open in 2 hours 38 minutes

WK Kellogg Co (KLG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.97-2.30 (-9.48%)
At close: 04:00PM EDT
21.99 +0.02 (+0.09%)
Pre-Market: 05:47AM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202423.5523.8521.7621.9721.971,853,700
May 07, 202423.3624.5622.7924.2724.271,348,600
May 06, 202423.3323.5723.1423.5423.541,093,700
May 03, 202423.7323.7323.0123.2023.201,105,800
May 02, 202423.9524.0423.5223.7723.77855,100
May 01, 202423.2424.0822.7623.8023.801,010,400
Apr 30, 202423.5824.0623.3323.3423.341,015,500
Apr 29, 202424.0024.2923.4523.5823.581,172,400
Apr 26, 202424.3424.5223.9323.9423.94891,800
Apr 25, 202424.0524.6023.9124.3424.341,127,700
Apr 24, 202423.5524.6323.1424.1324.131,252,300
Apr 23, 202422.1523.8222.1223.8023.801,378,600
Apr 22, 202421.3922.0821.1922.0122.011,073,400
Apr 19, 202421.9922.0021.1621.2221.221,056,500
Apr 18, 202421.4422.0021.3821.7621.76904,700
Apr 17, 202421.1721.7521.1721.4721.471,005,000
Apr 16, 202421.0521.2220.3321.1121.11764,800
Apr 15, 202421.1422.0820.9320.9720.971,061,700
Apr 12, 202421.7121.8020.7520.9220.921,050,000
Apr 11, 202420.8121.6020.6221.5821.581,324,400
Apr 10, 202420.9421.1320.8121.0121.01773,500
Apr 09, 202420.8320.9520.4220.8120.81992,900
Apr 08, 202420.1320.8619.9820.8420.841,015,500
Apr 05, 202419.3720.2119.1420.1320.13981,000
Apr 04, 202418.9819.7418.9819.3619.36779,100
Apr 03, 202418.8618.9718.4818.9218.921,440,400
Apr 02, 202419.6919.6918.6218.8818.881,577,600
Apr 01, 202418.8419.9218.7419.7919.791,269,700
Mar 28, 202418.9118.9518.5418.8018.801,030,900
Mar 27, 202419.0919.2318.7418.8718.871,128,600
Mar 26, 202419.0019.2118.9019.0919.09787,800
Mar 25, 202418.8719.3218.7318.8818.881,345,000
Mar 22, 202417.9718.5917.9718.5918.591,033,300
Mar 21, 202417.3718.1217.3518.0618.06948,600
Mar 20, 202417.6317.6617.2717.3817.381,043,500
Mar 19, 202416.9417.6316.7517.5817.581,222,900
Mar 18, 202416.7117.2416.6016.9616.961,388,500
Mar 15, 202415.8516.7415.7716.6916.692,960,800
Mar 14, 202415.8216.3615.6915.9215.921,413,200
Mar 13, 202415.3815.9615.2615.8015.801,745,100
Mar 12, 202414.6115.2914.5415.2815.281,211,300
Mar 11, 202414.4714.6314.3914.5314.53785,300
Mar 08, 202414.5114.5714.3714.4714.47781,500
Mar 07, 202414.7614.8414.4514.5314.53721,400
Mar 06, 202414.8614.9014.5614.6814.68893,700
Mar 05, 202414.6614.9714.6314.8314.83947,300
Mar 04, 202414.9014.9214.5514.6614.66983,100
Mar 01, 202414.6714.9314.6014.7214.721,034,000
Feb 29, 202414.5614.7814.5614.6414.641,189,400
Feb 29, 20240.16 Dividend
Feb 28, 202414.6514.7914.3614.7214.561,191,800
Feb 27, 202414.6014.9914.6014.6814.521,576,600
Feb 26, 202414.6314.7114.5714.5914.43939,200
Feb 23, 202414.6214.7214.5414.5614.401,225,700
Feb 22, 202414.6514.8614.5214.6014.441,430,200
Feb 21, 202414.8715.0014.5914.7114.551,341,100
Feb 20, 202415.1515.5214.8414.8914.731,554,700
Feb 16, 202414.9815.1414.6015.1214.961,346,800
Feb 15, 202414.4115.1314.3315.0314.871,504,100
Feb 14, 202413.6914.4013.6914.4014.241,808,100
Feb 13, 202413.1014.2313.1013.6313.483,229,500
Feb 12, 202412.4112.6212.3412.6112.471,404,900
Feb 09, 202412.4912.5612.3212.4312.291,164,000
Feb 08, 202412.4312.7312.3512.4512.311,197,300
Feb 07, 202412.9613.0512.3912.4212.281,202,000
Feb 06, 202412.9413.0312.8112.9212.78823,600
Feb 05, 202413.1313.1912.8112.9912.851,082,600
Feb 02, 202413.2313.2712.9813.1312.991,054,900
Feb 01, 202412.9713.2412.9513.2313.091,171,100
Jan 31, 202413.3113.4412.9712.9912.85922,800
Jan 30, 202413.2113.3613.0613.3513.20599,800
Jan 29, 202413.7513.7813.0313.2413.10928,400
Jan 26, 202413.5313.6913.3813.6913.54534,900
Jan 25, 202413.3713.5713.2913.4413.29648,100
Jan 24, 202413.3913.5313.2113.2713.13568,000
Jan 23, 202413.3113.4113.0613.3613.21572,200
Jan 22, 202412.8513.3212.7713.2013.06779,700
Jan 19, 202412.9712.9712.6612.7612.62805,000
Jan 18, 202412.9812.9812.7212.9812.84821,300
Jan 17, 202413.0813.1712.8112.8312.691,010,000
Jan 16, 202412.9513.4612.8913.1012.96822,600
Jan 12, 202413.1313.1812.8612.9512.81790,900
Jan 11, 202413.0813.1712.8113.0812.941,196,300
Jan 10, 202413.7513.7512.9813.0012.861,556,900
Jan 09, 202414.0714.0713.5913.6813.531,106,600
Jan 08, 202413.4014.2313.3114.1714.021,527,600
Jan 05, 202413.2913.4513.1313.3913.24809,200
Jan 04, 202413.4513.6213.2813.2913.151,042,200
Jan 03, 202413.4513.7913.2513.5513.401,137,100
Jan 02, 202413.1113.7913.0113.5113.361,058,600
Dec 29, 202313.0713.1812.9613.1413.00677,300
Dec 28, 202313.1813.3313.0013.1413.001,044,300
Dec 27, 202313.1013.3313.0113.2913.15866,900
Dec 26, 202313.2213.3613.0913.1212.98631,800
Dec 22, 202313.0813.3213.0513.2113.071,074,900
Dec 21, 202312.3413.0212.2813.0112.871,063,800
Dec 20, 202312.3012.6712.2412.3912.261,125,400
Dec 19, 202312.1812.3811.9712.3812.25868,900
Dec 18, 202312.4012.4011.9512.1211.991,203,700
Dec 15, 202312.9212.9312.3512.3812.253,401,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...