Skip to main content
WK Kellogg Co (KLG)
Sep 26, 2025 - KLG was delisted (reason: acquired by Ferrero)
23.00
0.00 (0.00%)
Inactive · Last trade price on Sep 25, 2025

WK Kellogg Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202523.0023.0122.9923.0023.00-7,171,602
Sep 24, 202523.0023.0122.9823.0023.000.04%2,330,069
Sep 23, 202523.0023.0122.9822.9922.99-0.04%1,876,431
Sep 22, 202523.0023.0122.9823.0023.00-499,331
Sep 19, 202523.0123.0122.9823.0023.000.09%2,515,089
Sep 18, 202522.9823.0022.9722.9822.98-451,629
Sep 17, 202523.0023.0122.9722.9822.98-0.04%509,521
Sep 16, 202522.9923.0022.9822.9922.990.04%904,103
Sep 15, 202522.9923.0022.9722.9822.98-614,319
Sep 12, 202522.9822.9922.9622.9822.98-0.04%2,212,565
Sep 11, 202523.0023.0022.9822.9922.99-0.04%417,181
Sep 10, 202522.9723.0022.9723.0023.000.09%1,335,826
Sep 9, 202522.9723.0022.9722.9822.98-1,059,341
Sep 8, 202522.9522.9822.9522.9822.980.04%1,547,154
Sep 5, 202522.9322.9822.9322.9722.970.17%2,506,112
Sep 4, 202522.9222.9722.9222.9322.93-0.17%839,080
Sep 3, 202522.9022.9922.9022.9722.970.13%1,996,791
Sep 2, 202522.9022.9722.8722.9422.940.09%465,735
Aug 29, 202522.9623.0322.8922.9222.92-0.43%1,341,885
Aug 28, 202523.0323.0523.0223.0222.86-546,550
Aug 27, 202522.9923.0622.9923.0222.860.09%753,507
Aug 26, 202522.9823.0222.9823.0022.840.09%762,355
Aug 25, 202522.9823.0022.9722.9822.820.04%1,011,184
Aug 22, 202523.0023.0422.9722.9722.81-0.09%646,767
Aug 21, 202522.9723.0222.9722.9922.83-0.04%580,694
Aug 20, 202523.0023.0322.9623.0022.840.17%1,106,074
Aug 19, 202523.0323.0522.9522.9622.80-0.17%751,204
Aug 18, 202523.0323.0622.9723.0022.84-0.13%643,919
Aug 15, 202523.0223.0523.0023.0322.87-958,265
Aug 14, 202523.0223.0823.0123.0322.87-0.26%1,156,616
Aug 13, 202523.0123.1223.0023.0922.920.26%605,781
Aug 12, 202523.1023.1023.0223.0322.87-0.13%1,302,030
Aug 11, 202523.1323.1323.0123.0622.90-0.04%651,053
Aug 8, 202523.2023.2223.0423.0722.91-0.56%1,089,155
Aug 7, 202523.1423.2522.9823.2023.03-660,356
Aug 6, 202523.0923.2323.0423.2023.030.30%625,195
Aug 5, 202523.2023.3522.9823.1322.96-0.30%783,429
Aug 4, 202523.1123.2323.0423.2023.030.52%878,372
Aug 1, 202523.0523.1022.9023.0822.920.13%833,970
Jul 31, 202522.9223.0622.8823.0522.890.30%955,991
Jul 30, 202523.0723.0922.8222.9822.82-0.30%907,108
Jul 29, 202523.0923.2123.0523.0522.89-0.30%765,603
Jul 28, 202523.0923.1723.0323.1222.95-0.09%502,020
Jul 25, 202523.2123.2523.0123.1422.970.04%662,013
Jul 24, 202523.3923.4223.1323.1322.96-1.15%1,214,437
Jul 23, 202523.4423.5123.3723.4023.23-0.04%1,302,289
Jul 22, 202523.3823.5023.3123.4123.240.47%1,656,960
Jul 21, 202523.2523.4023.1923.3023.130.30%1,195,398
Jul 18, 202523.4023.4923.1423.2323.06-1.23%1,208,000
Jul 17, 202523.1223.5623.1123.5223.351.47%1,749,302
Jul 16, 202523.0223.1823.0223.1823.010.35%1,675,921
Jul 15, 202522.9923.1022.9423.1022.930.43%3,036,368
Jul 14, 202522.8923.0722.8523.0022.840.48%3,479,008
Jul 11, 202522.8622.9322.8222.8922.730.13%6,888,482
Jul 10, 202522.8522.9622.8122.8622.7030.63%37,353,363
Jul 9, 202517.0017.6716.8817.5017.383.49%6,407,974
Jul 8, 202516.9117.1816.3516.9116.79-1.17%2,214,484
Jul 7, 202517.3317.9716.7617.1116.99-2.34%2,415,006
Jul 3, 202517.8617.9017.2417.5217.39-2.18%559,540
Jul 2, 202517.2617.9216.9017.9117.785.04%1,119,092
Jul 1, 202515.9917.6515.5817.0516.936.96%2,841,609
Jun 30, 202515.9416.1615.7915.9415.83-0.38%849,887
Jun 27, 202515.6616.0615.5316.0015.892.63%1,435,151
Jun 26, 202515.5415.7715.4015.5915.480.91%604,243
Jun 25, 202515.5715.6615.3815.4515.34-2.09%961,516
Jun 24, 202515.9416.0415.7415.7815.67-0.82%652,853
Jun 23, 202515.6215.9115.5115.9115.801.27%714,376
Jun 20, 202515.7215.9615.4415.7115.600.45%1,578,461
Jun 18, 202515.6016.0615.5815.6415.53-0.13%870,017
Jun 17, 202515.6015.9015.5515.6615.55-0.45%658,448
Jun 16, 202515.7416.0715.5215.7315.621.09%851,451
Jun 13, 202515.6315.8215.5115.5615.45-0.77%504,420
Jun 12, 202515.5315.8815.4715.6815.570.84%636,000
Jun 11, 202516.1316.1315.4315.5515.44-2.93%1,315,011
Jun 10, 202516.0316.1015.7616.0215.910.56%670,354
Jun 9, 202515.6115.9915.5715.9315.821.59%732,474
Jun 6, 202515.7515.8415.4815.6815.570.19%628,677
Jun 5, 202515.6515.7815.3215.6515.54-0.51%999,162
Jun 4, 202516.2816.3215.7215.7315.62-2.90%724,119
Jun 3, 202516.0016.3715.8916.2016.081.31%902,677
Jun 2, 202516.7716.8415.9615.9915.88-5.50%1,046,874
May 30, 202517.0017.1416.8916.9216.80-0.99%743,021
May 29, 202517.0017.2816.7917.0916.800.71%809,651
May 28, 202517.3317.4816.9416.9716.69-1.85%708,506
May 27, 202517.3617.6817.2917.2917.000.58%592,998
May 23, 202517.3317.4416.9517.1916.90-1.49%544,352
May 22, 202517.4817.5017.2517.4517.16-0.40%435,804
May 21, 202517.7317.8217.3417.5217.23-1.57%552,124
May 20, 202517.9518.1917.8017.8017.50-0.39%895,945
May 19, 202518.2418.3517.6617.8717.57-2.14%615,481
May 16, 202517.9918.3017.9818.2617.951.67%690,943
May 15, 202517.4517.9617.4017.9617.663.70%739,917
May 14, 202517.6517.8717.2717.3217.03-2.31%963,301
May 13, 202517.6417.7917.3117.7317.431.03%885,161
May 12, 202517.2917.6617.0517.5517.263.17%720,336
May 9, 202517.0917.2316.9817.0116.73-0.70%683,459
May 8, 202517.1817.4116.9017.1316.84-0.58%1,101,833
May 7, 202517.7617.7616.3417.2316.94-3.90%1,820,401
May 6, 202515.0017.9714.8017.9317.633.28%2,370,985
May 5, 202517.8617.8917.3417.3617.07-3.18%722,259