Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
24.45
-0.08 (-0.33%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Lifeway Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.50 | 24.77 | 24.18 | 24.45 | 24.45 | -0.33% | 60,338 |
| Mar 28, 2025 | 24.50 | 25.00 | 24.50 | 24.53 | 24.53 | -0.16% | 27,023 |
| Mar 27, 2025 | 24.50 | 25.23 | 24.50 | 24.57 | 24.57 | -0.32% | 46,761 |
| Mar 26, 2025 | 24.50 | 24.86 | 24.50 | 24.65 | 24.65 | 0.61% | 33,502 |
| Mar 25, 2025 | 24.21 | 25.49 | 24.11 | 24.50 | 24.50 | 2.21% | 128,893 |
| Mar 24, 2025 | 24.07 | 24.29 | 23.85 | 23.97 | 23.97 | 0.50% | 35,059 |
| Mar 21, 2025 | 23.69 | 24.10 | 23.69 | 23.85 | 23.85 | 0.68% | 92,771 |
| Mar 20, 2025 | 23.84 | 24.43 | 23.33 | 23.69 | 23.69 | 4.78% | 223,598 |
| Mar 19, 2025 | 23.01 | 23.68 | 22.60 | 22.61 | 22.61 | -1.48% | 63,876 |
| Mar 18, 2025 | 22.69 | 23.65 | 22.55 | 22.95 | 22.95 | -0.48% | 116,982 |
| Mar 17, 2025 | 19.95 | 23.50 | 19.95 | 23.06 | 23.06 | 14.96% | 166,721 |
| Mar 14, 2025 | 19.53 | 20.34 | 19.50 | 20.06 | 20.06 | -1.76% | 58,942 |
| Mar 13, 2025 | 20.51 | 20.59 | 19.69 | 20.42 | 20.42 | -0.87% | 41,338 |
| Mar 12, 2025 | 20.61 | 20.75 | 20.01 | 20.60 | 20.60 | 0.44% | 33,244 |
| Mar 11, 2025 | 20.35 | 21.23 | 20.26 | 20.51 | 20.51 | 0.54% | 53,936 |
| Mar 10, 2025 | 20.93 | 21.63 | 20.30 | 20.40 | 20.40 | -3.77% | 32,403 |
| Mar 7, 2025 | 21.01 | 21.87 | 20.27 | 21.20 | 21.20 | 1.39% | 33,796 |
| Mar 6, 2025 | 21.42 | 21.74 | 20.60 | 20.91 | 20.91 | -1.18% | 26,031 |
| Mar 5, 2025 | 20.95 | 21.45 | 20.95 | 21.16 | 21.16 | 0.67% | 15,949 |
| Mar 4, 2025 | 20.75 | 21.32 | 20.53 | 21.02 | 21.02 | 0.82% | 31,847 |
| Mar 3, 2025 | 21.09 | 21.57 | 20.75 | 20.85 | 20.85 | -1.42% | 42,235 |
| Feb 28, 2025 | 21.06 | 21.55 | 20.88 | 21.15 | 21.15 | 0.57% | 15,464 |
| Feb 27, 2025 | 21.17 | 21.70 | 20.93 | 21.03 | 21.03 | - | 38,158 |
| Feb 26, 2025 | 21.44 | 21.61 | 20.87 | 21.03 | 21.03 | -0.19% | 18,751 |
| Feb 25, 2025 | 21.25 | 21.75 | 20.75 | 21.07 | 21.07 | -0.47% | 52,290 |
| Feb 24, 2025 | 22.42 | 22.69 | 21.06 | 21.17 | 21.17 | -4.68% | 41,287 |
| Feb 21, 2025 | 22.85 | 22.85 | 22.11 | 22.21 | 22.21 | -0.36% | 21,611 |
| Feb 20, 2025 | 22.10 | 22.70 | 21.89 | 22.29 | 22.29 | 0.34% | 37,013 |
| Feb 19, 2025 | 23.15 | 23.15 | 22.18 | 22.22 | 22.22 | -4.53% | 21,660 |
| Feb 18, 2025 | 22.72 | 23.58 | 22.50 | 23.27 | 23.27 | 3.56% | 49,938 |
| Feb 14, 2025 | 22.08 | 22.61 | 21.62 | 22.47 | 22.47 | 2.23% | 34,704 |
| Feb 13, 2025 | 21.64 | 22.02 | 21.22 | 21.98 | 21.98 | 1.71% | 36,167 |
| Feb 12, 2025 | 21.14 | 21.92 | 21.14 | 21.61 | 21.61 | 0.56% | 35,059 |
| Feb 11, 2025 | 21.25 | 21.66 | 21.01 | 21.49 | 21.49 | 0.70% | 67,021 |
| Feb 10, 2025 | 22.01 | 22.05 | 21.34 | 21.34 | 21.34 | -2.38% | 51,334 |
| Feb 7, 2025 | 22.47 | 22.56 | 21.85 | 21.86 | 21.86 | -1.97% | 33,357 |
| Feb 6, 2025 | 22.82 | 23.00 | 22.20 | 22.30 | 22.30 | -1.24% | 33,897 |
| Feb 5, 2025 | 22.91 | 23.12 | 22.56 | 22.58 | 22.58 | -1.03% | 23,382 |
| Feb 4, 2025 | 22.94 | 22.94 | 22.24 | 22.82 | 22.82 | -0.54% | 59,000 |
| Feb 3, 2025 | 22.65 | 23.25 | 22.10 | 22.94 | 22.94 | -0.43% | 48,006 |
| Jan 31, 2025 | 23.48 | 23.71 | 22.94 | 23.04 | 23.04 | -2.21% | 58,543 |
| Jan 30, 2025 | 23.49 | 23.97 | 23.26 | 23.56 | 23.56 | 1.16% | 21,647 |
| Jan 29, 2025 | 23.09 | 23.78 | 22.90 | 23.29 | 23.29 | 0.95% | 33,756 |
| Jan 28, 2025 | 23.37 | 23.69 | 23.07 | 23.07 | 23.07 | -0.35% | 18,371 |
| Jan 27, 2025 | 23.03 | 23.36 | 23.00 | 23.15 | 23.15 | -0.90% | 37,848 |
| Jan 24, 2025 | 23.05 | 23.54 | 23.00 | 23.36 | 23.36 | 0.69% | 35,331 |
| Jan 23, 2025 | 23.12 | 23.49 | 22.90 | 23.20 | 23.20 | 0.35% | 45,076 |
| Jan 22, 2025 | 23.09 | 23.45 | 23.05 | 23.12 | 23.12 | 0.78% | 25,422 |
| Jan 21, 2025 | 22.67 | 23.10 | 22.45 | 22.94 | 22.94 | 2.18% | 50,052 |
| Jan 17, 2025 | 22.61 | 22.94 | 22.13 | 22.45 | 22.45 | 0.27% | 53,325 |