Skip to main content
logo
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
26.58
-0.14 (-0.52%)
Oct 9, 2025, 4:00 PM EDT - Market closed

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202526.7526.7526.2926.67--0.19%14,689
Oct 8, 202526.3627.0226.0026.7226.721.10%106,083
Oct 7, 202526.1026.8825.4126.4326.432.48%310,913
Oct 6, 202526.4626.5525.0425.7925.791.34%147,779
Oct 3, 202525.7525.9025.3925.4525.45-0.78%71,841
Oct 2, 202526.0026.3925.2425.6525.65-2.88%151,386
Oct 1, 202526.2826.5024.7126.4126.41-4.86%494,122
Sep 30, 202526.9327.8226.8927.7627.762.70%124,457
Sep 29, 202527.0827.3226.7427.0327.030.33%73,229
Sep 26, 202526.3126.9426.1326.9426.942.39%80,255
Sep 25, 202526.3126.6126.1526.3126.31-1.53%95,519
Sep 24, 202526.2926.8526.1126.7226.720.87%185,887
Sep 23, 202526.8627.5026.1626.4926.49-0.38%222,606
Sep 22, 202526.1526.8925.8426.5926.590.87%242,431
Sep 19, 202526.6627.0125.8626.3626.36-2.04%598,436
Sep 18, 202526.0227.0525.6626.9126.91-20.43%1,066,505
Sep 17, 202533.3834.2033.3433.8233.820.96%103,528
Sep 16, 202533.6334.0033.2633.5033.50-0.65%60,429
Sep 15, 202533.2633.8032.4233.7233.720.90%99,329
Sep 12, 202532.7133.5532.5033.4233.421.98%111,939
Sep 11, 202532.5732.9432.2132.7732.771.52%50,539
Sep 10, 202532.2032.8032.0032.2832.28-0.71%84,409
Sep 9, 202531.2032.8531.1632.5132.514.00%106,855
Sep 8, 202531.3031.3130.8931.2631.260.45%56,567
Sep 5, 202531.0831.4630.1831.1231.120.71%95,634
Sep 4, 202531.0031.4730.0530.9030.900.23%82,108
Sep 3, 202529.7930.9429.1230.8330.833.56%69,293
Sep 2, 202530.5030.7828.5529.7729.77-2.30%81,985
Aug 29, 202531.0631.1630.2030.4730.47-1.46%37,520
Aug 28, 202530.3331.0430.0130.9230.921.68%90,745
Aug 27, 202530.7030.9029.8930.4130.41-1.74%59,821
Aug 26, 202530.2631.0830.2030.9530.951.94%58,018
Aug 25, 202531.7031.7030.2030.3630.36-4.32%61,207
Aug 22, 202531.2032.2030.8931.7331.732.62%78,500
Aug 21, 202530.7731.3030.4130.9230.921.08%63,253
Aug 20, 202530.0330.7830.0230.5930.59-35,628
Aug 19, 202530.5231.4030.5230.5930.590.26%43,767
Aug 18, 202529.8630.6029.5030.5130.512.38%39,181
Aug 15, 202530.1130.2429.2629.8029.80-0.62%47,755
Aug 14, 202529.9830.3929.6129.9929.99-0.68%42,584
Aug 13, 202529.6631.0029.2530.1930.192.34%142,780
Aug 12, 202528.5029.7027.6729.5029.506.81%285,139
Aug 11, 202527.8028.4927.1427.6227.62-0.47%59,979
Aug 8, 202527.7627.9527.4027.7527.751.15%24,439
Aug 7, 202527.3627.8027.0227.4427.44-0.81%60,821
Aug 6, 202526.8527.9026.8527.6627.662.22%56,633
Aug 5, 202527.6027.8026.8727.0627.06-1.89%62,807
Aug 4, 202527.5828.4926.8427.5827.582.60%133,257
Aug 1, 202525.1527.3625.1526.8826.886.58%236,008
Jul 31, 202524.6025.6024.5125.2225.221.73%44,423