WK Kellogg Co Common Stock (KLG)

Historical Prices For WK Kellogg Co Common Stock (KLG)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	17.00	17.14	16.89	16.92	743,022	16.92
5/29/2025	17.00	17.28	16.79	17.09	809,650	16.93
5/28/2025	17.33	17.48	16.94	16.97	708,507	16.81
5/27/2025	17.36	17.68	17.29	17.29	592,998	17.12
5/23/2025	17.33	17.44	16.95	17.19	544,353	17.02
5/22/2025	17.48	17.50	17.25	17.45	435,804	17.28
5/21/2025	17.73	17.82	17.34	17.52	552,125	17.35
5/20/2025	17.95	18.19	17.80	17.80	895,761	17.63
5/19/2025	18.24	18.35	17.66	17.87	615,469	17.70
5/16/2025	17.99	18.30	17.98	18.26	690,944	18.08
5/15/2025	17.45	17.96	17.39	17.96	739,918	17.79
5/14/2025	17.65	17.87	17.27	17.32	963,002	17.15
5/13/2025	17.64	17.79	17.31	17.73	885,162	17.56
5/12/2025	17.29	17.66	17.05	17.55	720,334	17.38
5/09/2025	17.09	17.23	16.98	17.01	683,460	16.85
5/08/2025	17.18	17.41	16.89	17.13	1,098,834	16.96
5/07/2025	17.76	17.76	16.34	17.23	1,820,401	17.06
5/06/2025	15.00	17.97	14.80	17.93	2,371,075	17.76
5/05/2025	17.86	17.89	17.34	17.36	720,770	17.19
5/02/2025	17.84	18.08	17.55	17.93	481,076	17.76
5/01/2025	17.78	18.23	17.65	17.76	617,420	17.59
4/30/2025	17.94	18.21	17.57	17.93	692,885	17.76
4/29/2025	17.57	17.93	17.26	17.87	593,440	17.70
4/28/2025	17.81	18.00	17.50	17.69	690,523	17.52
4/25/2025	18.14	18.18	17.15	17.82	823,843	17.65
4/24/2025	18.75	18.85	18.19	18.24	633,767	18.06
4/23/2025	18.87	18.99	18.23	18.58	777,270	18.40
4/22/2025	18.93	18.99	18.52	18.61	711,252	18.43
4/21/2025	19.52	19.80	18.41	18.74	781,897	18.56
4/17/2025	19.04	19.63	19.01	19.53	426,710	19.34
4/16/2025	19.18	19.34	18.80	18.89	399,221	18.71
4/15/2025	19.50	19.56	18.89	19.14	556,077	18.96
4/14/2025	19.55	19.67	19.33	19.59	516,334	19.40
4/11/2025	18.97	19.54	18.56	19.46	556,502	19.27
4/10/2025	18.63	19.09	18.39	18.84	558,680	18.66
4/09/2025	17.78	19.11	17.76	18.95	920,094	18.77
4/08/2025	18.99	18.99	17.93	18.01	817,612	17.84
4/07/2025	18.50	19.37	18.06	18.52	1,091,136	18.34
4/04/2025	19.53	20.13	19.18	19.28	1,260,298	19.09
4/03/2025	19.72	20.38	19.50	19.93	945,918	19.74
4/02/2025	20.02	20.44	19.98	20.17	645,054	19.98
4/01/2025	19.99	20.36	19.73	20.15	640,067	19.96
3/31/2025	19.50	20.14	19.43	19.93	860,075	19.74
3/28/2025	19.60	19.73	19.23	19.50	502,400	19.31
3/27/2025	19.14	19.68	19.05	19.63	570,512	19.44
3/26/2025	18.56	19.19	18.51	19.05	663,340	18.87
3/25/2025	18.17	18.83	18.17	18.56	517,986	18.38
3/24/2025	18.55	18.81	17.98	18.22	847,831	18.04
3/21/2025	18.68	19.01	18.56	18.76	1,483,656	18.58
3/20/2025	18.65	19.24	18.65	18.70	702,362	18.52
3/19/2025	19.83	20.15	18.58	18.88	1,064,611	18.70
3/18/2025	19.91	20.12	19.59	20.00	694,930	19.81
3/17/2025	20.21	20.21	19.72	19.85	718,458	19.66
3/14/2025	19.97	20.32	19.56	20.12	747,453	19.93
3/13/2025	19.92	20.39	19.77	20.00	826,203	19.81
3/12/2025	21.25	21.30	19.42	19.87	1,513,490	19.68
3/11/2025	21.97	22.21	21.07	21.29	1,908,293	21.08
3/10/2025	20.00	22.21	20.00	21.97	2,353,922	21.76
3/07/2025	19.06	20.30	19.06	20.05	915,905	19.86
3/06/2025	19.14	19.30	18.65	19.05	635,856	18.87
3/05/2025	18.82	19.38	18.77	19.12	595,297	18.94
3/04/2025	19.25	19.39	18.78	19.00	1,037,870	18.82
3/03/2025	19.92	20.09	19.30	19.39	821,961	19.20