WK Kellogg Co (KU9)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.959999 | -5.73476139395 | 16.739999 | 17.145 | 15.64 | 933 | 15.90176742 | DE |
| 4 | -1.18 | -6.95754716981 | 16.96 | 17.145 | 14.89 | 1594 | 15.60661366 | DE |
| 12 | -1.22 | -7.17647058824 | 17 | 20.579999 | 14.89 | 1230 | 17.21469312 | DE |
| 26 | 0.165 | 1.05667627281 | 15.615 | 20.579999 | 14.52 | 1206 | 16.42587951 | DE |
| 52 | 3.68 | 30.4132231405 | 12.1 | 23.12 | 11.4 | 1270 | 16.26481567 | DE |
| 156 | 5.72 | 56.8588469185 | 10.06 | 23.12 | 9.1 | 1546 | 14.14923788 | DE |
| 260 | 5.72 | 56.8588469185 | 10.06 | 23.12 | 9.1 | 1546 | 14.14923788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 15.745 | -0.26 | -1.59 | 16.09 | 16.105 | 15.745 | 1577 |
| 1738358820 | 16 | 0.09 | 0.57 | 16.51 | 16.51 | 16 | 370 |
| 1738272420 | 15.91 | -0.08 | -0.47 | 15.965 | 15.965 | 15.88 | 169 |
| 1738186020 | 15.985 | 0.02 | 0.16 | 15.835 | 15.985 | 15.73 | 2442 |
| 1738099620 | 15.96 | -0.6 | -3.62 | 16.739999 | 17.145 | 15.825 | 107 |
| 1738013220 | 16.559999 | 0.38 | 2.32 | 16.18 | 16.7 | 15.935 | 1132 |
| 1737754020 | 16.184999 | -0.09 | -0.52 | 16.11 | 16.184999 | 15.905 | 1322 |
| 1737667620 | 16.27 | 0.04 | 0.28 | 16.29 | 16.29 | 16.18 | 270 |
| 1737581220 | 16.225 | 0.25 | 1.53 | 16.07 | 16.225 | 16.07 | 274 |
| 1737494820 | 15.98 | 0.48 | 3.10 | 15.47 | 15.98 | 15.47 | 1457 |
| 1737408420 | 15.5 | -0.02 | -0.10 | 15.405 | 15.525 | 15.405 | 340 |
| 1737149220 | 15.515 | 0.07 | 0.45 | 15.405 | 15.515 | 15.405 | 132 |
| 1737062820 | 15.445 | -0.02 | -0.10 | 15.39 | 15.45 | 15.075 | 1138 |
| 1736976420 | 15.46 | 0.37 | 2.45 | 15.225 | 16.05 | 15.225 | 11476 |
| 1736890020 | 15.09 | -0.08 | -0.49 | 14.99 | 15.09 | 14.89 | 2287 |
| 1736803620 | 15.165 | -0.19 | -1.21 | 15.375 | 15.415 | 14.925 | 3552 |
| 1736544420 | 15.35 | -0.56 | -3.52 | 15.84 | 15.84 | 15.35 | 1045 |
| 1736458020 | 15.91 | 0.18 | 1.11 | 15.75 | 15.91 | 15.75 | 332 |
| 1736371620 | 15.735 | -1.38 | -8.06 | 16.885 | 16.885 | 15.55 | 2158 |
| 1736285220 | 17.114999 | -0.49 | -2.76 | 16.96 | 17.114999 | 16.87 | 293 |
| 1736198820 | 17.6 | -0.12 | -0.65 | 17.64 | 17.68 | 17.51 | 325 |
| 1735939620 | 17.715 | 0.32 | 1.84 | 17.26 | 17.715 | 17.255 | 331 |
| 1735853220 | 17.395 | 0.4 | 2.32 | 17.475 | 17.655 | 17.145 | 430 |
| 1735594020 | 17 | -0.07 | -0.38 | 17.024999 | 17.195 | 17 | 101 |
| 1735334820 | 17.065 | 0.21 | 1.22 | 17.399999 | 17.565 | 17.065 | 556 |
| 1734989220 | 16.86 | -0.44 | -2.54 | 17.309999 | 17.61 | 16.85 | 366 |
| 1734730020 | 17.3 | 0.36 | 2.13 | 17.315 | 17.495 | 17.075 | 636 |
| 1734643620 | 16.94 | -0.74 | -4.21 | 17.649999 | 17.7 | 16.94 | 1210 |
| 1734557220 | 17.684999 | -1.41 | -7.36 | 19.295 | 19.295 | 17.684999 | 2239 |
| 1734470820 | 19.09 | -0.61 | -3.12 | 19.34 | 19.375 | 19.09 | 51 |
| 1734384420 | 19.704999 | -0.1 | -0.48 | 19.795 | 19.954999 | 19.68 | 567 |
| 1734125220 | 19.8 | -0.09 | -0.43 | 19.795 | 19.8 | 19.735 | 612 |
| 1734038820 | 19.885 | -0.01 | -0.05 | 19.61 | 19.885 | 19.61 | 1022 |
| 1733952420 | 19.895 | 0.31 | 1.58 | 19.805 | 20.04 | 19.805 | 901 |
| 1733866020 | 19.585 | -0.08 | -0.38 | 19.495 | 19.739999 | 19.2 | 6941 |
| 1733779620 | 19.66 | 0.34 | 1.79 | 19.125 | 19.86 | 19.125 | 1087 |
| 1733520420 | 19.315 | -0.16 | -0.82 | 19.48 | 19.684999 | 19.265 | 1089 |
| 1733434020 | 19.475 | 0.2 | 1.04 | 19.64 | 19.64 | 19.475 | 38 |
| 1733347620 | 19.274999 | -0.76 | -3.77 | 19.899999 | 19.899999 | 19.274999 | 297 |
| 1733261220 | 20.03 | -0.23 | -1.14 | 20.22 | 20.22 | 19.93 | 198 |
| 1733174820 | 20.26 | 0.52 | 2.63 | 19.39 | 20.26 | 19.39 | 446 |
| 1732915620 | 19.739999 | -0.84 | -4.08 | 20.23 | 20.42 | 19.67 | 858 |
| 1732829220 | 20.579999 | 0.32 | 1.58 | 20.399999 | 20.579999 | 20.36 | 261 |
| 1732742820 | 20.26 | 0.27 | 1.33 | 19.95 | 20.39 | 19.84 | 2213 |
| 1732656420 | 19.995 | 0.67 | 3.44 | 19.12 | 19.995 | 18.745 | 3132 |
| 1732570020 | 19.329999 | 1.39 | 7.75 | 18.055 | 19.329999 | 18.035 | 1192 |
| 1732310820 | 17.94 | 1.05 | 6.22 | 17.1 | 17.94 | 17.05 | 2717 |
| 1732224420 | 16.89 | 0.7 | 4.32 | 16.145 | 16.89 | 16.125 | 224 |
| 1732138020 | 16.19 | 0.07 | 0.40 | 16.239999 | 16.635 | 16.19 | 2425 |
| 1732051620 | 16.125 | 0.13 | 0.78 | 16.01 | 16.125 | 15.995 | 453 |
| 1731965220 | 16 | -0.83 | -4.93 | 16.274999 | 16.274999 | 15.88 | 875 |
| 1731705960 | 16.829999 | 0.24 | 1.48 | 16.635 | 16.829999 | 16.469999 | 359 |
| 1731619560 | 16.585 | 0.48 | 3.01 | 16.44 | 16.84 | 16.44 | 517 |
| 1731533160 | 16.1 | -0.9 | -5.29 | 16.425 | 16.675 | 16.1 | 77 |
| 1731446820 | 17 | 0.41 | 2.47 | 17 | 17.114999 | 16.76 | 1024 |
| 1731360420 | 16.59 | -0.5 | -2.90 | 16.8 | 17.195 | 16.59 | 1395 |
| 1731101220 | 17.085 | -1.19 | -6.51 | 18.145 | 18.295 | 17.035 | 665 |
| 1731014760 | 18.274999 | 2.5 | 15.88 | 15.75 | 18.42 | 15.61 | 2535 |
| 1730928360 | 15.77 | 0.45 | 2.90 | 15.82 | 16.05 | 15.635 | 2095 |
| 1730841960 | 15.325 | 0.04 | 0.23 | 15.075 | 15.325 | 15.045 | 268 |
| 1730755560 | 15.29 | -0.15 | -0.97 | 15.28 | 15.44 | 15.27 | 171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
