Lendway, Inc. (LDWY)
NASDAQ: LDWY · Real-Time Price · USD
4.920
+0.340 (7.42%)
Dec 20, 2024, 4:00 PM EST - Market closed
Lendway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.46 | 4.92 | 4.46 | 4.92 | 4.92 | 7.66% | 13,563 |
| Dec 19, 2024 | 4.48 | 4.59 | 4.48 | 4.57 | 4.57 | 2.47% | 1,206 |
| Dec 18, 2024 | 4.34 | 4.50 | 4.34 | 4.46 | 4.46 | 4.08% | 16,643 |
| Dec 17, 2024 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | 2.02% | 1,603 |
| Dec 16, 2024 | 4.14 | 4.23 | 4.14 | 4.20 | 4.20 | -0.94% | 4,722 |
| Dec 13, 2024 | 4.28 | 4.31 | 4.19 | 4.24 | 4.24 | -0.70% | 4,706 |
| Dec 12, 2024 | 4.36 | 4.38 | 4.27 | 4.27 | 4.27 | 0.23% | 1,786 |
| Dec 11, 2024 | 4.23 | 4.42 | 4.22 | 4.26 | 4.26 | -4.93% | 10,307 |
| Dec 10, 2024 | 4.29 | 4.48 | 4.26 | 4.48 | 4.48 | 2.78% | 1,771 |
| Dec 9, 2024 | 4.23 | 4.36 | 4.23 | 4.36 | 4.36 | -2.24% | 2,260 |
| Dec 6, 2024 | 4.26 | 4.60 | 4.23 | 4.46 | 4.46 | 2.72% | 4,172 |
| Dec 5, 2024 | 4.22 | 4.45 | 4.21 | 4.34 | 4.34 | -0.44% | 2,600 |
| Dec 4, 2024 | 4.38 | 4.50 | 4.26 | 4.36 | 4.36 | -2.66% | 12,823 |
| Dec 3, 2024 | 4.25 | 4.55 | 4.22 | 4.48 | 4.48 | 2.28% | 16,171 |
| Dec 2, 2024 | 4.14 | 4.90 | 4.11 | 4.38 | 4.38 | -2.67% | 6,589 |
| Nov 29, 2024 | 4.39 | 4.82 | 4.25 | 4.50 | 4.50 | 2.04% | 12,352 |
| Nov 27, 2024 | 4.47 | 4.57 | 4.32 | 4.41 | 4.41 | -4.96% | 12,391 |
| Nov 26, 2024 | 5.07 | 5.07 | 4.53 | 4.64 | 4.64 | -7.20% | 22,327 |
| Nov 25, 2024 | 4.06 | 5.10 | 4.06 | 5.00 | 5.00 | 21.07% | 61,461 |
| Nov 22, 2024 | 4.00 | 4.44 | 3.85 | 4.13 | 4.13 | 7.27% | 12,643 |
| Nov 21, 2024 | 3.66 | 4.50 | 3.66 | 3.85 | 3.85 | 6.35% | 51,539 |
| Nov 20, 2024 | 3.61 | 3.86 | 3.61 | 3.62 | 3.62 | -2.43% | 7,540 |
| Nov 19, 2024 | 3.60 | 3.88 | 3.56 | 3.71 | 3.71 | -4.63% | 5,417 |
| Nov 18, 2024 | 3.83 | 4.50 | 3.69 | 3.89 | 3.89 | 5.45% | 12,426 |
| Nov 15, 2024 | 3.50 | 4.19 | 3.50 | 3.69 | 3.69 | 7.55% | 11,273 |
| Nov 14, 2024 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | -6.28% | 1,475 |
| Nov 13, 2024 | 3.40 | 3.99 | 3.40 | 3.66 | 3.66 | 4.87% | 13,951 |
| Nov 12, 2024 | 3.53 | 3.53 | 3.31 | 3.49 | 3.49 | -2.24% | 3,197 |
| Nov 11, 2024 | 3.51 | 3.62 | 3.51 | 3.57 | 3.57 | -0.83% | 2,205 |
| Nov 8, 2024 | 3.49 | 4.10 | 3.49 | 3.60 | 3.60 | 1.84% | 22,433 |
| Nov 7, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 5.43% | 692 |
| Nov 6, 2024 | 3.45 | 3.45 | 3.33 | 3.35 | 3.35 | -4.88% | 1,214 |
| Nov 5, 2024 | 3.62 | 3.62 | 3.53 | 3.53 | 3.53 | 2.17% | 594 |
| Nov 4, 2024 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | -5.74% | 2,870 |
| Nov 1, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 108 |
| Oct 31, 2024 | 3.52 | 3.75 | 3.45 | 3.66 | 3.66 | 11.59% | 4,597 |
| Oct 30, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -6.31% | 263 |
| Oct 29, 2024 | 3.48 | 3.61 | 3.48 | 3.50 | 3.50 | 0.03% | 1,944 |
| Oct 28, 2024 | 3.26 | 3.81 | 3.26 | 3.50 | 3.50 | 2.04% | 2,728 |
| Oct 25, 2024 | 3.26 | 3.63 | 3.23 | 3.43 | 3.43 | -0.29% | 16,614 |
| Oct 24, 2024 | 3.34 | 3.64 | 3.25 | 3.44 | 3.44 | 4.24% | 7,370 |
| Oct 23, 2024 | 3.45 | 3.45 | 3.12 | 3.30 | 3.30 | -3.51% | 1,628 |
| Oct 22, 2024 | 3.39 | 3.55 | 3.39 | 3.42 | 3.42 | -2.29% | 2,348 |
| Oct 21, 2024 | 3.34 | 3.66 | 3.34 | 3.50 | 3.50 | - | 4,440 |
| Oct 18, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 291 |
| Oct 17, 2024 | 3.17 | 3.55 | 3.17 | 3.50 | 3.50 | 4.01% | 8,005 |
| Oct 16, 2024 | 3.42 | 3.57 | 3.21 | 3.37 | 3.37 | 0.15% | 15,969 |
| Oct 15, 2024 | 3.40 | 3.51 | 3.36 | 3.36 | 3.36 | -2.04% | 3,905 |
| Oct 14, 2024 | 3.52 | 3.61 | 3.36 | 3.43 | 3.43 | -1.29% | 4,042 |
| Oct 11, 2024 | 3.45 | 3.48 | 3.25 | 3.48 | 3.48 | 2.48% | 32,167 |
| Oct 10, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.11% | 441 |
| Oct 9, 2024 | 3.16 | 3.60 | 3.02 | 3.50 | 3.50 | 12.90% | 49,561 |
| Oct 8, 2024 | 3.09 | 3.10 | 3.02 | 3.10 | 3.10 | 0.65% | 9,376 |
| Oct 7, 2024 | 3.19 | 3.24 | 3.08 | 3.08 | 3.08 | -4.05% | 13,702 |
| Oct 4, 2024 | 3.12 | 3.23 | 3.12 | 3.21 | 3.21 | -0.31% | 2,485 |
| Oct 3, 2024 | 3.25 | 3.35 | 3.21 | 3.22 | 3.22 | -5.29% | 14,279 |
| Oct 2, 2024 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | 2.41% | 12,709 |
| Oct 1, 2024 | 3.56 | 3.62 | 3.32 | 3.32 | 3.32 | -6.85% | 5,909 |
| Sep 30, 2024 | 3.51 | 3.59 | 3.37 | 3.56 | 3.56 | -0.17% | 12,770 |
| Sep 27, 2024 | 3.53 | 3.74 | 3.52 | 3.57 | 3.57 | 1.39% | 7,226 |
| Sep 26, 2024 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | 0.31% | 337 |
| Sep 25, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.57% | 456 |
| Sep 24, 2024 | 3.57 | 3.75 | 3.51 | 3.53 | 3.53 | -1.94% | 14,786 |
| Sep 23, 2024 | 3.66 | 3.68 | 3.56 | 3.60 | 3.60 | 1.69% | 7,475 |
| Sep 20, 2024 | 3.86 | 3.86 | 3.51 | 3.54 | 3.54 | -8.17% | 16,428 |
| Sep 19, 2024 | 3.87 | 3.97 | 3.75 | 3.86 | 3.86 | 1.45% | 20,522 |
| Sep 18, 2024 | 3.76 | 4.00 | 3.63 | 3.80 | 3.80 | 2.43% | 9,227 |
| Sep 17, 2024 | 3.60 | 3.85 | 3.60 | 3.71 | 3.71 | -0.27% | 6,769 |
| Sep 16, 2024 | 3.65 | 3.74 | 3.60 | 3.72 | 3.72 | -3.38% | 3,503 |
| Sep 13, 2024 | 3.83 | 3.89 | 3.72 | 3.85 | 3.85 | 3.22% | 8,148 |
| Sep 12, 2024 | 3.80 | 3.86 | 3.72 | 3.73 | 3.73 | 0.27% | 2,210 |
| Sep 11, 2024 | 3.90 | 4.01 | 3.72 | 3.72 | 3.72 | -5.34% | 12,903 |
| Sep 10, 2024 | 3.94 | 4.10 | 3.93 | 3.93 | 3.93 | -5.30% | 9,221 |
| Sep 9, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.75% | 405 |
| Sep 6, 2024 | 3.95 | 4.17 | 3.92 | 4.00 | 4.00 | 1.78% | 8,927 |
| Sep 5, 2024 | 4.30 | 4.30 | 3.93 | 3.93 | 3.93 | -7.75% | 12,464 |
| Sep 4, 2024 | 4.52 | 4.82 | 4.16 | 4.26 | 4.26 | -4.27% | 22,586 |
| Sep 3, 2024 | 4.43 | 5.29 | 4.16 | 4.45 | 4.45 | 7.90% | 51,274 |
| Aug 30, 2024 | 4.94 | 4.99 | 4.12 | 4.12 | 4.12 | -13.72% | 35,488 |
| Aug 29, 2024 | 4.14 | 5.09 | 4.08 | 4.78 | 4.78 | 18.17% | 36,275 |
| Aug 28, 2024 | 4.17 | 4.17 | 3.96 | 4.05 | 4.05 | 3.72% | 840 |
| Aug 27, 2024 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | -1.52% | 685 |
| Aug 26, 2024 | 4.00 | 4.19 | 3.84 | 3.96 | 3.96 | -1.00% | 7,167 |
| Aug 23, 2024 | 4.11 | 4.17 | 4.00 | 4.00 | 4.00 | -2.44% | 17,697 |
| Aug 22, 2024 | 4.03 | 4.28 | 4.03 | 4.10 | 4.10 | 1.23% | 6,663 |
| Aug 21, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.68% | 557 |
| Aug 20, 2024 | 3.97 | 4.08 | 3.95 | 3.98 | 3.98 | 1.87% | 4,379 |
| Aug 19, 2024 | 4.01 | 4.24 | 3.75 | 3.91 | 3.91 | -1.51% | 9,533 |
| Aug 16, 2024 | 4.11 | 4.50 | 3.97 | 3.97 | 3.97 | -13.70% | 17,681 |
| Aug 15, 2024 | 4.63 | 4.75 | 4.50 | 4.60 | 4.60 | 2.00% | 8,144 |
| Aug 14, 2024 | 3.78 | 4.51 | 3.78 | 4.51 | 4.51 | 8.67% | 20,549 |
| Aug 13, 2024 | 3.99 | 4.25 | 3.78 | 4.15 | 4.15 | 4.27% | 6,326 |
| Aug 12, 2024 | 4.36 | 4.74 | 3.96 | 3.98 | 3.98 | -11.36% | 15,222 |
| Aug 9, 2024 | 4.41 | 4.74 | 4.02 | 4.49 | 4.49 | 5.90% | 15,319 |
| Aug 8, 2024 | 4.11 | 4.35 | 4.11 | 4.24 | 4.24 | 6.53% | 4,845 |
| Aug 7, 2024 | 4.06 | 4.35 | 3.90 | 3.98 | 3.98 | -1.73% | 10,078 |
| Aug 6, 2024 | 3.78 | 4.40 | 3.78 | 4.05 | 4.05 | 8.00% | 9,980 |
| Aug 5, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -6.25% | 516 |
| Aug 2, 2024 | 4.25 | 4.35 | 3.90 | 4.00 | 4.00 | -6.98% | 8,857 |
| Aug 1, 2024 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | - | 1,749 |