Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
26.45
+0.53 (2.04%)
At close: Jul 25, 2025, 4:00 PM
26.47
+0.02 (0.08%)
After-hours: Jul 25, 2025, 4:11 PM EDT

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202526.0026.6525.6626.4726.472.12%80,111
Jul 24, 202526.1827.0025.4325.9225.92-1.14%71,020
Jul 23, 202525.1726.2724.4926.2226.225.05%50,772
Jul 22, 202524.7825.1124.4924.9624.961.18%20,619
Jul 21, 202524.9925.2524.5224.6724.67-1.36%15,334
Jul 18, 202525.4725.4924.4025.0125.01-0.16%21,170
Jul 17, 202524.7525.2324.7025.0525.052.50%23,698
Jul 16, 202524.5724.6824.3024.4424.440.12%18,391
Jul 15, 202524.6124.7524.3324.4124.41-1.41%38,412
Jul 14, 202525.0025.2324.5124.7624.76-1.24%15,540
Jul 11, 202525.1125.3324.8925.0725.07-0.12%53,067
Jul 10, 202524.7025.3624.4825.1025.100.92%38,582
Jul 9, 202525.0025.3924.7424.8724.87-22,392
Jul 8, 202525.1025.1024.7624.8724.87-0.28%19,204
Jul 7, 202525.8325.8324.8024.9424.94-2.35%77,346
Jul 3, 202525.9926.9225.1725.5425.54-1.58%48,401
Jul 2, 202524.9625.9524.7625.9525.954.18%68,704
Jul 1, 202524.6425.3824.5024.9124.911.05%49,781
Jun 30, 202524.7424.8824.2924.6524.65-0.24%42,505
Jun 27, 202524.6025.0024.1624.7124.710.61%159,784
Jun 26, 202524.3024.9024.0624.5624.561.99%29,969
Jun 25, 202524.1524.4023.7724.0824.08-1.63%39,624
Jun 24, 202524.5424.9724.3924.4824.480.33%16,811
Jun 23, 202524.5724.6924.0024.4024.40-0.49%37,841
Jun 20, 202524.7925.1024.4624.5224.52-0.45%39,934
Jun 18, 202524.5524.7124.1224.6324.63-0.28%36,682
Jun 17, 202524.9025.3324.5024.7024.70-1.52%38,523
Jun 16, 202525.1125.4924.9325.0825.080.64%30,527
Jun 13, 202525.0025.2024.7624.9224.92-0.88%17,397
Jun 12, 202524.6725.5524.6725.1425.140.92%31,662
Jun 11, 202525.0225.4724.8024.9124.91-0.36%49,306
Jun 10, 202524.9525.4524.8025.0025.000.81%44,784
Jun 9, 202524.8825.9024.5224.8024.80-0.48%69,394
Jun 6, 202524.7625.2124.6724.9224.921.47%50,060
Jun 5, 202524.6524.8224.2024.5624.563.50%63,543
Jun 4, 202523.4523.9023.2123.7323.731.19%36,017
Jun 3, 202523.8724.4223.4023.4523.45-1.68%54,187
Jun 2, 202523.0024.4722.5123.8523.855.55%136,072
May 30, 202522.1522.7422.1022.6022.602.01%24,283
May 29, 202522.2322.5722.0322.1522.151.05%35,471
May 28, 202522.1022.3821.8221.9221.92-0.68%26,532
May 27, 202522.7022.8022.0122.0722.07-1.47%27,736
May 23, 202522.1222.5222.0022.4022.400.45%13,375
May 22, 202522.1222.8022.0022.3022.30-30,853
May 21, 202522.5422.8422.1122.3022.30-0.62%36,192
May 20, 202521.9822.5021.9222.4422.441.81%41,346
May 19, 202522.5322.5321.8822.0422.04-1.69%78,880
May 16, 202522.6822.9822.4222.4222.42-0.97%22,762
May 15, 202522.3222.8822.2522.6422.642.12%41,861
May 14, 202522.2022.5021.0622.1722.17-1.12%72,093