-
5 DAY PERFORMANCE
-2.01% -
1 MONTH PERFORMANCE
-3.01% -
3 MONTH PERFORMANCE
+3.07% -
6 MONTH PERFORMANCE
-18.38% -
YEAR-TO-DATE PERFORMANCE
+30.14% -
1 YEAR PERFORMANCE
+52.68%
WK Kellogg Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $17.29 | $17.09 (-1.16%) | $17.32 | $16.82 | 1.15 M | $1.47 B |
| 11/15/2024 | $17.72 | $17.23 (-2.77%) | $17.88 | $16.71 | 1.56 M | $1.48 B |
| 11/14/2024 | $17.50 | $17.18 (-1.83%) | $17.94 | $17.10 | 986,329 | $1.48 B |
| 11/13/2024 | $17.74 | $17.45 (-1.63%) | $17.74 | $16.99 | 1.20 M | $1.50 B |
| 11/12/2024 | $18.03 | $17.55 (-2.66%) | $18.19 | $17.37 | 1.32 M | $1.51 B |
| 11/11/2024 | $18.10 | $18.01 (-0.5%) | $18.31 | $17.57 | 1.22 M | $1.55 B |
| 11/08/2024 | $19.30 | $18.05 (-6.48%) | $19.30 | $17.85 | 1.51 M | $1.55 B |
| 11/07/2024 | $18.38 | $19.65 (6.91%) | $20.02 | $17.69 | 2.56 M | $1.69 B |
| 11/06/2024 | $17.27 | $16.84 (-2.49%) | $17.50 | $16.50 | 1.34 M | $1.45 B |
| 11/05/2024 | $16.50 | $16.74 (1.45%) | $16.85 | $16.50 | 652,065 | $1.44 B |
| 11/04/2024 | $16.76 | $16.46 (-1.79%) | $16.86 | $16.46 | 704,700 | $1.42 B |
| 11/01/2024 | $16.71 | $16.73 (0.12%) | $17.05 | $16.68 | 688,273 | $1.44 B |
| 10/31/2024 | $17.14 | $16.63 (-2.98%) | $17.21 | $16.59 | 717,500 | $1.43 B |
| 10/30/2024 | $17.19 | $17.03 (-0.93%) | $17.31 | $17.01 | 488,141 | $1.46 B |
| 10/29/2024 | $17.23 | $17.26 (0.17%) | $17.45 | $17.07 | 485,400 | $1.48 B |
| 10/28/2024 | $17.26 | $17.36 (0.58%) | $17.62 | $17.26 | 384,914 | $1.49 B |
| 10/25/2024 | $17.50 | $17.05 (-2.57%) | $17.57 | $16.91 | 527,362 | $1.47 B |
| 10/24/2024 | $17.37 | $17.33 (-0.23%) | $17.63 | $17.30 | 541,786 | $1.49 B |
| 10/23/2024 | $17.69 | $17.41 (-1.58%) | $17.96 | $17.39 | 502,922 | $1.50 B |
| 10/22/2024 | $17.25 | $17.80 (3.19%) | $18.01 | $17.13 | 572,837 | $1.53 B |
| 10/21/2024 | $17.68 | $17.25 (-2.43%) | $17.71 | $17.17 | 450,000 | $1.48 B |
| 10/18/2024 | $17.24 | $17.63 (2.26%) | $17.63 | $17.10 | 916,500 | $1.52 B |
| 10/17/2024 | $17.67 | $17.18 (-2.77%) | $17.71 | $17.10 | 1.12 M | $1.48 B |
| 10/16/2024 | $17.52 | $17.64 (0.68%) | $17.78 | $17.16 | 641,127 | $1.52 B |
| 10/15/2024 | $17.75 | $17.50 (-1.41%) | $17.98 | $17.50 | 572,060 | $1.51 B |
| 10/14/2024 | $17.75 | $17.69 (-0.34%) | $17.86 | $17.49 | 466,869 | $1.52 B |
| 10/11/2024 | $17.39 | $17.80 (2.36%) | $17.99 | $17.31 | 720,213 | $1.53 B |
| 10/10/2024 | $17.30 | $17.31 (0.06%) | $17.44 | $17.14 | 536,100 | $1.49 B |
| 10/09/2024 | $17.55 | $17.27 (-1.6%) | $17.68 | $17.27 | 519,228 | $1.49 B |
| 10/08/2024 | $16.94 | $17.46 (3.07%) | $17.52 | $16.85 | 534,264 | $1.50 B |
| 10/07/2024 | $16.81 | $16.92 (0.65%) | $17.02 | $16.49 | 558,487 | $1.46 B |
| 10/04/2024 | $16.80 | $16.86 (0.36%) | $17.13 | $16.77 | 521,604 | $1.45 B |
| 10/03/2024 | $16.86 | $16.71 (-0.89%) | $17.04 | $16.63 | 445,100 | $1.44 B |
| 10/02/2024 | $17.03 | $16.95 (-0.47%) | $17.37 | $16.90 | 573,265 | $1.46 B |
| 10/01/2024 | $17.11 | $17.22 (0.64%) | $17.44 | $17.03 | 582,632 | $1.48 B |
| 09/30/2024 | $17.54 | $17.11 (-2.45%) | $17.59 | $17.05 | 1.15 M | $1.47 B |
| 09/27/2024 | $17.51 | $17.56 (0.29%) | $17.74 | $17.40 | 581,661 | $1.51 B |
| 09/26/2024 | $17.50 | $17.43 (-0.4%) | $17.83 | $17.31 | 525,356 | $1.50 B |
| 09/25/2024 | $17.42 | $17.58 (0.92%) | $17.86 | $17.41 | 541,535 | $1.51 B |
| 09/24/2024 | $17.54 | $17.46 (-0.46%) | $17.80 | $17.17 | 1.17 M | $1.50 B |
| 09/23/2024 | $18.14 | $17.55 (-3.25%) | $18.14 | $17.40 | 967,867 | $1.51 B |
| 09/20/2024 | $18.52 | $18.20 (-1.73%) | $18.67 | $18.13 | 1.74 M | $1.57 B |
| 09/19/2024 | $18.31 | $18.38 (0.38%) | $18.68 | $18.14 | 807,303 | $1.58 B |
| 09/18/2024 | $18.07 | $18.12 (0.28%) | $18.55 | $18.01 | 569,009 | $1.56 B |
| 09/17/2024 | $17.89 | $18.19 (1.68%) | $18.62 | $17.87 | 712,048 | $1.56 B |
| 09/16/2024 | $18.43 | $17.92 (-2.77%) | $18.55 | $17.86 | 650,210 | $1.54 B |
| 09/13/2024 | $18.80 | $18.37 (-2.29%) | $18.94 | $18.27 | 937,000 | $1.58 B |
| 09/12/2024 | $18.28 | $18.57 (1.59%) | $18.70 | $18.25 | 649,012 | $1.60 B |
| 09/11/2024 | $17.97 | $18.35 (2.11%) | $18.41 | $17.65 | 756,100 | $1.58 B |
| 09/10/2024 | $18.09 | $18.06 (-0.17%) | $18.39 | $17.95 | 1.03 M | $1.55 B |
| 09/09/2024 | $18.02 | $18.03 (0.06%) | $18.18 | $17.65 | 801,054 | $1.55 B |
| 09/06/2024 | $18.60 | $18.04 (-3.01%) | $18.78 | $17.90 | 872,920 | $1.55 B |
| 09/05/2024 | $16.89 | $18.51 (9.59%) | $18.71 | $16.89 | 2.07 M | $1.59 B |
| 09/04/2024 | $17.10 | $16.83 (-1.58%) | $17.24 | $16.70 | 890,788 | $1.45 B |
| 09/03/2024 | $17.00 | $17.04 (0.24%) | $17.09 | $16.50 | 832,405 | $1.47 B |
| 08/30/2024 | $16.91 | $17.17 (1.54%) | $17.19 | $16.81 | 745,330 | $1.48 B |
| 08/29/2024 | $17.41 | $16.89 (-2.99%) | $17.41 | $16.66 | 1.02 M | $1.45 B |
| 08/28/2024 | $18.08 | $17.45 (-3.48%) | $18.10 | $17.34 | 1.04 M | $1.50 B |
| 08/27/2024 | $18.15 | $18.15 (0%) | $18.22 | $17.87 | 1.16 M | $1.56 B |
| 08/26/2024 | $17.88 | $18.21 (1.85%) | $18.22 | $17.68 | 627,918 | $1.57 B |
| 08/23/2024 | $17.16 | $17.73 (3.32%) | $17.73 | $17.10 | 653,839 | $1.52 B |
| 08/22/2024 | $17.82 | $17.02 (-4.49%) | $17.85 | $17.02 | 720,500 | $1.46 B |
| 08/21/2024 | $17.38 | $17.69 (1.78%) | $17.99 | $17.38 | 965,146 | $1.52 B |
| 08/20/2024 | $17.36 | $17.38 (0.12%) | $17.63 | $17.33 | 784,200 | $1.49 B |
| 08/19/2024 | $16.63 | $17.40 (4.63%) | $17.64 | $16.60 | 1.01 M | $1.50 B |