WK Kellogg Co (KLG)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.7879161529 | 16.22 | 16.93 | 15.3 | 880518 | 16.18825595 | CS |
| 4 | -1.82 | -10.2535211268 | 17.75 | 17.95 | 15.3 | 1047819 | 16.48881436 | CS |
| 12 | -8.41 | -34.5521774856 | 24.34 | 24.56 | 15.3 | 965811 | 19.27230071 | CS |
| 26 | 2.96 | 22.8218966847 | 12.97 | 24.629 | 12.32 | 1065400 | 17.70753465 | CS |
| 52 | 1.92 | 13.704496788 | 14.01 | 24.629 | 9.655 | 1383561 | 14.50442512 | CS |
| 156 | 1.92 | 13.704496788 | 14.01 | 24.629 | 9.655 | 1383561 | 14.50442512 | CS |
| 260 | 1.92 | 13.704496788 | 14.01 | 24.629 | 9.655 | 1383561 | 14.50442512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 15.93 | -0.62 | -3.75 | 16.485 | 16.485 | 15.82 | 1075753 |
| 1721342400 | 16.55 | -0.01 | -0.06 | 16.55 | 16.93 | 16.35 | 817543 |
| 1721256000 | 16.559999 | 0.15 | 0.91 | 16.5275 | 16.92 | 16.5 | 802084 |
| 1721169600 | 16.41 | 0.55 | 3.47 | 15.99 | 16.46 | 15.91 | 885979 |
| 1721083200 | 15.86 | 0.25 | 1.60 | 15.67 | 15.97 | 15.3 | 1172970 |
| 1720824000 | 15.61 | -0.41 | -2.56 | 16.219999 | 16.23 | 15.6 | 709985 |
| 1720737600 | 16.02 | 0.23 | 1.46 | 15.9 | 16.44 | 15.87 | 1083328 |
| 1720651200 | 15.79 | -0.33 | -2.05 | 15.49 | 15.92 | 15.34 | 1205532 |
| 1720564800 | 16.12 | -0.02 | -0.12 | 16.25 | 16.379999 | 16.05 | 940984 |
| 1720478400 | 16.14 | -0.44 | -2.65 | 16.739999 | 16.77 | 16.05 | 1018660 |
| 1720219200 | 16.579999 | -0.36 | -2.13 | 16.8 | 16.9 | 16.3 | 828842 |
| 1720040640 | 16.94 | 0.48 | 2.92 | 16.52 | 17.13 | 16.52 | 575817 |
| 1719960000 | 16.46 | 0.12 | 0.73 | 16.35 | 16.73 | 16.32 | 1077162 |
| 1719873600 | 16.34 | -0.12 | -0.73 | 16.719999 | 16.89 | 16.26 | 1298130 |
| 1719614400 | 16.46 | -0.47 | -2.78 | 16.94 | 17.03 | 16.239999 | 9936334 |
| 1719528000 | 16.93 | 0.25 | 1.50 | 16.81 | 17.015 | 16.579999 | 1192736 |
| 1719441600 | 16.68 | -0.47 | -2.74 | 16.96 | 16.98 | 16.59 | 1233565 |
| 1719355200 | 17.15 | -0.09 | -0.52 | 17.26 | 17.41 | 17.08 | 844431 |
| 1719268800 | 17.24 | 0.2 | 1.17 | 17.04 | 17.48 | 16.99 | 1035151 |
| 1719009600 | 17.04 | -0.81 | -4.54 | 17.75 | 17.95 | 16.97 | 2120068 |
| 1718923200 | 17.85 | 0.06 | 0.34 | 17.7 | 18.04 | 17.64 | 724492 |
| 1718750400 | 17.79 | -0.15 | -0.84 | 17.87 | 17.99 | 17.525 | 901608 |
| 1718664000 | 17.94 | 0.12 | 0.67 | 17.79 | 18.09 | 17.55 | 648986 |
| 1718404800 | 17.82 | -0.06 | -0.34 | 17.83 | 17.94 | 17.67 | 517684 |
| 1718318400 | 17.88 | -0.12 | -0.67 | 18.03 | 18.25 | 17.65 | 696185 |
| 1718232000 | 18 | -0.21 | -1.15 | 18.205 | 18.355 | 17.9 | 760809 |
| 1718145600 | 18.21 | -0.03 | -0.16 | 18.19 | 18.25 | 17.92 | 653179 |
| 1718059200 | 18.24 | -0.04 | -0.22 | 18.24 | 18.33 | 17.95 | 756858 |
| 1717800000 | 18.28 | 0.02 | 0.11 | 17.975 | 18.44 | 17.9 | 580431 |
| 1717713600 | 18.26 | -0.08 | -0.44 | 18.34 | 18.525 | 18.1 | 642399 |
| 1717627200 | 18.34 | -0.48 | -2.55 | 18.81 | 18.86 | 18.23 | 681926 |
| 1717540800 | 18.82 | 0.3 | 1.62 | 18.38 | 18.95 | 18.3 | 855798 |
| 1717454400 | 18.52 | -0.47 | -2.47 | 19.17 | 19.4 | 18.5 | 659848 |
| 1717195200 | 18.99 | -0.01 | -0.05 | 18.86 | 19.16 | 18.74 | 1169066 |
| 1717108800 | 19 | 0.37 | 1.99 | 18.69 | 19.21 | 18.67 | 713807 |
| 1717022400 | 18.63 | -0.65 | -3.37 | 19.13 | 19.36 | 18.54 | 880858 |
| 1716936000 | 19.28 | -0.23 | -1.18 | 19.67 | 19.855 | 19.25 | 989801 |
| 1716590400 | 19.51 | -0.5 | -2.50 | 20.08 | 20.11 | 19.495 | 900720 |
| 1716504000 | 20.01 | -0.06 | -0.30 | 20.03 | 20.41 | 19.76 | 876982 |
| 1716417600 | 20.07 | -0.4 | -1.95 | 20.37 | 20.4 | 20.01 | 838431 |
| 1716331200 | 20.47 | -0.38 | -1.82 | 20.85 | 21.09 | 20.42 | 576940 |
| 1716244800 | 20.85 | -0.1 | -0.48 | 21.07 | 21.24 | 20.82 | 563259 |
| 1715985600 | 20.95 | -0.44 | -2.06 | 21.44 | 21.48 | 20.63 | 937280 |
| 1715899200 | 21.39 | 0.49 | 2.34 | 20.97 | 21.445 | 20.67 | 981374 |
| 1715812800 | 20.9 | -0.23 | -1.09 | 21.37 | 21.51 | 20.62 | 1238483 |
| 1715726400 | 21.13 | -0.73 | -3.34 | 21.73 | 21.86 | 21.03 | 1293607 |
| 1715640000 | 21.86 | 0.09 | 0.41 | 21.83 | 22 | 21.61 | 1094044 |
| 1715380800 | 21.77 | -0.43 | -1.94 | 22.22 | 22.6 | 21.22 | 1382833 |
| 1715294400 | 22.2 | 0.23 | 1.05 | 22.19 | 22.769 | 22.12 | 1295181 |
| 1715208000 | 21.97 | -2.3 | -9.48 | 23.55 | 23.85 | 21.7625 | 1853680 |
| 1715121600 | 24.27 | 0.73 | 3.10 | 23.36 | 24.56 | 22.79 | 1348312 |
| 1715035200 | 23.54 | 0.34 | 1.47 | 23.33 | 23.57 | 23.14 | 1092598 |
| 1714776000 | 23.2 | -0.57 | -2.40 | 23.73 | 23.73 | 23.01 | 1105786 |
| 1714689600 | 23.77 | -0.03 | -0.13 | 23.95 | 24.04 | 23.52 | 854842 |
| 1714603200 | 23.8 | 0.46 | 1.97 | 23.24 | 24.08 | 22.76 | 1010358 |
| 1714516800 | 23.34 | -0.24 | -1.02 | 23.58 | 24.06 | 23.325 | 1015493 |
| 1714430400 | 23.58 | -0.36 | -1.50 | 24 | 24.29 | 23.45 | 1172439 |
| 1714171200 | 23.94 | -0.4 | -1.64 | 24.34 | 24.52 | 23.93 | 891805 |
| 1714084800 | 24.34 | 0.21 | 0.87 | 24.45 | 24.6 | 23.91 | 1088560 |
| 1713998400 | 24.13 | 0.33 | 1.39 | 23.55 | 24.629 | 23.14 | 1259386 |
| 1713912000 | 23.8 | 1.79 | 8.13 | 22.15 | 23.82 | 22.12 | 1378485 |
| 1713825600 | 22.01 | 0.79 | 3.72 | 21.39 | 22.08 | 21.19 | 1073421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
