Lendway, Inc. (LDWY)
NASDAQ: LDWY · Real-Time Price · USD
4.939
+0.059 (1.21%)
At close: Jun 18, 2025, 4:00 PM
5.03
+0.09 (1.84%)
After-hours: Jun 18, 2025, 4:00 PM EDT
Lendway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.21% | 328 |
| Jun 17, 2025 | 4.86 | 5.18 | 4.86 | 4.88 | 4.88 | 0.25% | 4,550 |
| Jun 16, 2025 | 4.87 | 5.02 | 4.85 | 4.87 | 4.87 | 0.91% | 4,070 |
| Jun 13, 2025 | 4.93 | 5.00 | 4.82 | 4.82 | 4.82 | -5.78% | 2,090 |
| Jun 12, 2025 | 5.01 | 5.18 | 5.01 | 5.12 | 5.12 | 3.90% | 2,945 |
| Jun 11, 2025 | 4.90 | 5.06 | 4.88 | 4.93 | 4.93 | 0.57% | 10,418 |
| Jun 10, 2025 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | -0.61% | 5,144 |
| Jun 9, 2025 | 5.28 | 5.28 | 4.91 | 4.93 | 4.93 | -5.19% | 10,815 |
| Jun 6, 2025 | 5.27 | 5.33 | 5.20 | 5.20 | 5.20 | -0.91% | 6,677 |
| Jun 5, 2025 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -2.45% | 5,463 |
| Jun 4, 2025 | 5.03 | 5.53 | 5.01 | 5.38 | 5.38 | 7.49% | 12,037 |
| Jun 3, 2025 | 4.94 | 5.13 | 4.94 | 5.01 | 5.01 | 7.43% | 3,679 |
| Jun 2, 2025 | 4.82 | 5.14 | 4.51 | 4.66 | 4.66 | -13.56% | 44,291 |
| May 30, 2025 | 5.24 | 5.39 | 4.90 | 5.39 | 5.39 | 3.45% | 3,877 |
| May 29, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.70% | 708 |
| May 28, 2025 | 5.51 | 5.51 | 4.78 | 5.12 | 5.12 | -1.29% | 3,404 |
| May 27, 2025 | 5.09 | 5.19 | 4.96 | 5.19 | 5.19 | 0.58% | 4,190 |
| May 23, 2025 | 4.86 | 5.26 | 4.86 | 5.16 | 5.16 | 3.82% | 18,024 |
| May 22, 2025 | 4.43 | 4.99 | 4.43 | 4.97 | 4.97 | 11.19% | 20,964 |
| May 21, 2025 | 4.83 | 4.83 | 4.29 | 4.47 | 4.47 | -7.26% | 4,085 |
| May 20, 2025 | 5.04 | 5.04 | 4.70 | 4.82 | 4.82 | 3.88% | 35,911 |
| May 19, 2025 | 4.40 | 4.85 | 4.40 | 4.64 | 4.64 | 3.57% | 14,628 |
| May 16, 2025 | 4.21 | 4.69 | 4.10 | 4.48 | 4.48 | 4.92% | 20,339 |
| May 15, 2025 | 4.51 | 4.51 | 4.13 | 4.27 | 4.27 | -1.84% | 16,030 |
| May 14, 2025 | 4.00 | 4.49 | 4.00 | 4.35 | 4.35 | 10.41% | 36,928 |
| May 13, 2025 | 3.99 | 3.99 | 3.90 | 3.94 | 3.94 | 1.03% | 8,344 |
| May 12, 2025 | 3.86 | 4.00 | 3.86 | 3.90 | 3.90 | 1.04% | 2,944 |
| May 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 81 |
| May 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.93% | 281 |
| May 7, 2025 | 4.07 | 4.25 | 3.98 | 4.06 | 4.06 | - | 3,022 |
| May 6, 2025 | 3.84 | 4.29 | 3.84 | 4.06 | 4.06 | 4.37% | 5,215 |
| May 5, 2025 | 3.92 | 4.00 | 3.83 | 3.89 | 3.89 | -1.77% | 1,908 |
| May 2, 2025 | 3.90 | 4.22 | 3.86 | 3.96 | 3.96 | 1.90% | 3,307 |
| May 1, 2025 | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | -2.61% | 4,046 |
| Apr 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 414 |
| Apr 29, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 592 |
| Apr 28, 2025 | 3.79 | 3.99 | 3.79 | 3.99 | 3.99 | 2.05% | 462 |
| Apr 25, 2025 | 3.92 | 3.94 | 3.80 | 3.91 | 3.91 | -5.03% | 1,174 |
| Apr 24, 2025 | 3.91 | 4.12 | 3.91 | 4.12 | 4.12 | 3.70% | 1,668 |
| Apr 23, 2025 | 4.21 | 4.23 | 3.97 | 3.97 | 3.97 | -0.75% | 2,264 |
| Apr 22, 2025 | 4.04 | 4.20 | 3.81 | 4.00 | 4.00 | 3.09% | 2,681 |
| Apr 21, 2025 | 3.92 | 4.18 | 3.70 | 3.88 | 3.88 | 1.57% | 11,918 |
| Apr 17, 2025 | 3.82 | 4.55 | 3.77 | 3.82 | 3.82 | 2.14% | 35,723 |
| Apr 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 320 |
| Apr 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 289 |
| Apr 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.31% | 6,840 |
| Apr 11, 2025 | 3.87 | 3.87 | 3.86 | 3.87 | 3.87 | 5.65% | 1,631 |
| Apr 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.16% | 7,310 |
| Apr 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,075 |
| Apr 8, 2025 | 3.63 | 3.88 | 3.63 | 3.86 | 3.86 | 8.27% | 750 |