Skip to main content
logo
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
21.85
-0.29 (-1.31%)
Jan 16, 2026, 4:00 PM EST - Market closed

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202622.0722.0721.8221.8521.85-1.31%49,397
Jan 15, 202622.0622.2221.7822.1422.140.27%76,068
Jan 14, 202622.5222.7021.7922.0822.08-2.19%65,131
Jan 13, 202622.6622.7322.2222.5822.58-0.99%51,509
Jan 12, 202622.7623.3322.3622.8022.800.09%78,360
Jan 9, 202622.5723.7122.5722.7822.780.44%89,232
Jan 8, 202622.0022.9022.0022.6822.682.81%51,819
Jan 7, 202622.1322.2321.8122.0622.06-0.14%44,268
Jan 6, 202622.7322.8422.0822.0922.09-2.82%57,058
Jan 5, 202622.7523.0322.3022.7322.73-0.31%72,030
Jan 2, 202624.1424.1422.5922.8022.80-5.90%67,428
Dec 31, 202523.7524.2823.6524.2324.231.42%102,533
Dec 30, 202523.5923.9022.8623.8923.891.40%146,476
Dec 29, 202523.7523.8223.4023.5623.56-0.80%28,991
Dec 26, 202523.9224.1423.1823.7523.75-1.04%45,238
Dec 24, 202523.9324.0623.5924.0024.000.46%13,257
Dec 23, 202524.1225.6623.7223.8923.89-1.57%109,865
Dec 22, 202523.6624.3923.2724.2724.272.71%52,740
Dec 19, 202523.8923.9723.0323.6323.63-1.17%83,967
Dec 18, 202524.1924.4323.6823.9123.91-0.95%62,983
Dec 17, 202523.6925.0822.8024.1424.141.51%89,017
Dec 16, 202523.1923.8922.9223.7823.782.24%42,451
Dec 15, 202523.3023.3322.9323.2623.260.61%36,453
Dec 12, 202523.0923.3422.5723.1223.120.70%44,093
Dec 11, 202523.2323.3822.8622.9622.96-0.95%79,138
Dec 10, 202523.3323.6123.0023.1823.18-1.07%115,379
Dec 9, 202523.5024.0823.0123.4323.43-0.13%81,181
Dec 8, 202523.8524.1323.1923.4623.46-1.92%66,260
Dec 5, 202524.1124.3323.7923.9223.92-0.66%36,257
Dec 4, 202524.2724.5823.7424.0824.08-0.70%76,470
Dec 3, 202524.4224.8123.7924.2524.25-0.59%37,868
Dec 2, 202524.8824.8823.8924.4024.40-1.07%62,650
Dec 1, 202524.8325.0823.3024.6624.66-0.50%67,245
Nov 28, 202524.2824.9423.7624.7924.791.41%32,028
Nov 26, 202524.1124.5323.5724.4424.441.33%79,021
Nov 25, 202522.9424.4022.9124.1224.124.55%84,743
Nov 24, 202522.2723.8121.2423.0723.072.53%160,748
Nov 21, 202521.5122.8121.2522.5022.504.70%240,736
Nov 20, 202522.4722.5121.1421.4921.49-3.15%134,442
Nov 19, 202521.8522.5821.6222.1922.192.02%90,140
Nov 18, 202521.5821.7720.9621.7521.750.23%106,431
Nov 17, 202522.3922.3921.3021.7021.70-2.56%86,329
Nov 14, 202521.8322.5821.4722.2722.271.64%114,592
Nov 13, 202523.0323.0321.6921.9121.91-3.69%174,399
Nov 12, 202526.9026.9921.5822.7522.75-2.49%206,249
Nov 11, 202523.8424.5522.8323.3323.33-1.52%124,987
Nov 10, 202524.3624.5823.5623.6923.69-2.91%97,805
Nov 7, 202524.4725.4123.4524.4024.40-0.53%52,313
Nov 6, 202525.3925.6324.4324.5324.53-3.01%122,867
Nov 5, 202524.1727.0023.7325.2925.294.63%167,457