5 DAY PERFORMANCE
-12.27%
1 MONTH PERFORMANCE
-2.87%
3 MONTH PERFORMANCE
-15.35%
6 MONTH PERFORMANCE
-4.25%
YEAR-TO-DATE PERFORMANCE
-2.22%
1 YEAR PERFORMANCE
+11.33%
WK Kellogg Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $19.94 | $20.09 (0.78%) | $20.36 | $19.77 | 458,195 | $1.73 B |
| 03/12/2025 | $21.25 | $19.87 (-6.49%) | $21.30 | $19.42 | 1.51 M | $1.71 B |
| 03/11/2025 | $21.97 | $21.29 (-3.1%) | $22.21 | $21.07 | 1.91 M | $1.83 B |
| 03/10/2025 | $20.00 | $21.97 (9.85%) | $22.21 | $20.00 | 2.35 M | $1.89 B |
| 03/07/2025 | $19.06 | $20.05 (5.19%) | $20.30 | $19.06 | 915,904 | $1.72 B |
| 03/06/2025 | $19.14 | $19.05 (-0.47%) | $19.30 | $18.65 | 635,900 | $1.64 B |
| 03/05/2025 | $18.82 | $19.12 (1.59%) | $19.38 | $18.77 | 616,207 | $1.64 B |
| 03/04/2025 | $19.25 | $19.00 (-1.3%) | $19.39 | $18.78 | 1.06 M | $1.63 B |
| 03/03/2025 | $19.92 | $19.39 (-2.66%) | $20.09 | $19.30 | 822,000 | $1.67 B |
| 02/28/2025 | $19.73 | $19.82 (0.46%) | $20.05 | $19.65 | 971,500 | $1.70 B |
| 02/27/2025 | $19.66 | $19.76 (0.51%) | $20.18 | $19.61 | 965,029 | $1.70 B |
| 02/26/2025 | $20.40 | $19.93 (-2.3%) | $20.40 | $19.77 | 778,500 | $1.71 B |
| 02/25/2025 | $20.00 | $20.29 (1.45%) | $20.44 | $19.86 | 911,900 | $1.74 B |
| 02/24/2025 | $19.75 | $19.85 (0.51%) | $20.13 | $19.60 | 1.16 M | $1.71 B |
| 02/21/2025 | $20.00 | $19.97 (-0.15%) | $20.07 | $19.65 | 760,711 | $1.72 B |
| 02/20/2025 | $19.74 | $19.80 (0.3%) | $20.00 | $19.42 | 702,249 | $1.70 B |
| 02/19/2025 | $19.31 | $19.84 (2.74%) | $20.01 | $19.13 | 1.01 M | $1.71 B |
| 02/18/2025 | $19.32 | $19.36 (0.21%) | $19.53 | $18.73 | 1.31 M | $1.66 B |
| 02/14/2025 | $18.19 | $19.76 (8.63%) | $21.12 | $18.09 | 4.31 M | $1.70 B |
| 02/13/2025 | $17.90 | $18.11 (1.17%) | $18.32 | $17.52 | 1.28 M | $1.56 B |
| 02/12/2025 | $16.49 | $17.90 (8.55%) | $17.91 | $16.45 | 1.97 M | $1.54 B |
| 02/11/2025 | $17.26 | $16.95 (-1.8%) | $18.13 | $15.99 | 3.13 M | $1.46 B |
| 02/10/2025 | $16.49 | $16.31 (-1.09%) | $16.50 | $15.97 | 1.48 M | $1.40 B |
| 02/07/2025 | $16.62 | $16.48 (-0.84%) | $16.90 | $16.27 | 1.03 M | $1.42 B |
| 02/06/2025 | $16.88 | $16.28 (-3.55%) | $16.90 | $16.18 | 1.19 M | $1.40 B |
| 02/05/2025 | $16.32 | $16.65 (2.02%) | $16.73 | $16.30 | 570,100 | $1.43 B |
| 02/04/2025 | $16.25 | $16.25 (0%) | $16.42 | $15.90 | 1.21 M | $1.40 B |
| 02/03/2025 | $16.25 | $16.28 (0.18%) | $16.55 | $16.06 | 1.55 M | $1.40 B |
| 01/31/2025 | $16.87 | $16.59 (-1.66%) | $16.92 | $16.54 | 1.24 M | $1.43 B |
| 01/30/2025 | $16.83 | $17.00 (1.01%) | $17.05 | $16.43 | 803,321 | $1.46 B |
| 01/29/2025 | $16.48 | $16.52 (0.24%) | $16.73 | $16.25 | 1.00 M | $1.42 B |
| 01/28/2025 | $17.66 | $16.35 (-7.42%) | $17.84 | $16.26 | 1.39 M | $1.41 B |
| 01/27/2025 | $17.16 | $17.58 (2.45%) | $17.88 | $17.14 | 908,400 | $1.51 B |
| 01/24/2025 | $16.97 | $16.98 (0.06%) | $17.11 | $16.66 | 529,557 | $1.46 B |
| 01/23/2025 | $16.75 | $16.96 (1.25%) | $17.07 | $16.57 | 789,013 | $1.46 B |
| 01/22/2025 | $16.80 | $16.86 (0.36%) | $16.92 | $16.55 | 702,332 | $1.45 B |
| 01/21/2025 | $16.06 | $16.81 (4.67%) | $16.98 | $16.00 | 1.04 M | $1.45 B |
| 01/17/2025 | $16.00 | $15.93 (-0.44%) | $16.10 | $15.81 | 617,715 | $1.37 B |
| 01/16/2025 | $15.80 | $15.85 (0.32%) | $15.90 | $15.49 | 859,600 | $1.36 B |
| 01/15/2025 | $16.12 | $15.91 (-1.3%) | $16.17 | $15.78 | 552,829 | $1.37 B |
| 01/14/2025 | $15.68 | $15.74 (0.38%) | $15.83 | $15.36 | 817,408 | $1.35 B |
| 01/13/2025 | $15.73 | $15.41 (-2.03%) | $15.81 | $15.17 | 1.12 M | $1.33 B |
| 01/10/2025 | $16.14 | $15.55 (-3.66%) | $16.44 | $15.50 | 1.66 M | $1.34 B |
| 01/08/2025 | $16.88 | $16.32 (-3.32%) | $16.99 | $15.88 | 1.93 M | $1.40 B |
| 01/07/2025 | $17.55 | $17.50 (-0.28%) | $17.75 | $17.38 | 842,200 | $1.51 B |
| 01/06/2025 | $18.17 | $17.59 (-3.19%) | $18.55 | $17.41 | 1.09 M | $1.51 B |
| 01/03/2025 | $17.80 | $18.11 (1.74%) | $18.26 | $17.55 | 705,623 | $1.56 B |
| 01/02/2025 | $18.10 | $17.80 (-1.66%) | $18.18 | $17.54 | 736,486 | $1.53 B |
| 12/31/2024 | $17.86 | $17.99 (0.73%) | $18.26 | $17.79 | 895,100 | $1.55 B |
| 12/30/2024 | $17.80 | $17.75 (-0.28%) | $17.87 | $17.49 | 438,102 | $1.53 B |
| 12/27/2024 | $18.15 | $17.88 (-1.49%) | $18.36 | $17.67 | 534,084 | $1.54 B |
| 12/26/2024 | $18.09 | $18.21 (0.66%) | $18.41 | $17.87 | 514,772 | $1.57 B |
| 12/24/2024 | $17.71 | $18.17 (2.6%) | $18.17 | $17.59 | 313,536 | $1.56 B |
| 12/23/2024 | $17.80 | $17.65 (-0.84%) | $18.36 | $17.42 | 807,700 | $1.52 B |
| 12/20/2024 | $17.82 | $17.92 (0.56%) | $18.42 | $17.82 | 2.56 M | $1.54 B |
| 12/19/2024 | $18.25 | $17.88 (-2.03%) | $18.33 | $17.49 | 1.18 M | $1.54 B |
| 12/18/2024 | $19.80 | $18.23 (-7.93%) | $20.04 | $18.22 | 1.28 M | $1.57 B |
| 12/17/2024 | $20.36 | $20.12 (-1.18%) | $20.52 | $19.91 | 999,748 | $1.73 B |
| 12/16/2024 | $20.82 | $20.47 (-1.68%) | $21.12 | $20.47 | 643,519 | $1.76 B |
| 12/13/2024 | $20.80 | $20.78 (-0.1%) | $21.01 | $20.47 | 410,700 | $1.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
