Skip to main content
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
22.89
-0.01 (-0.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.4723.3522.3122.8922.89-0.04%81,637
Dec 19, 202423.7723.8722.6722.9022.90-2.68%77,209
Dec 18, 202423.8723.8723.2723.5323.53-1.75%85,937
Dec 17, 202424.2024.3423.8423.9523.95-2.00%31,600
Dec 16, 202424.4424.8724.2924.4424.44-0.04%32,000
Dec 13, 202424.3824.8724.2024.4524.451.07%64,000
Dec 12, 202424.2324.7524.1824.1924.19-0.86%34,719
Dec 11, 202424.2424.6124.0124.4024.402.09%26,130
Dec 10, 202423.8024.3223.7623.9023.900.46%40,707
Dec 9, 202424.5024.9123.5923.7923.79-3.33%111,700
Dec 6, 202424.5624.7524.2924.6124.610.90%34,635
Dec 5, 202424.7824.8924.0624.3924.39-2.60%116,623
Dec 4, 202425.1825.3224.0025.0425.04-0.91%82,800
Dec 3, 202423.9625.6823.9625.2725.275.07%141,300
Dec 2, 202424.5524.6023.5324.0524.05-1.64%104,023
Nov 29, 202425.1525.2624.3424.4524.45-1.45%50,105
Nov 27, 202424.5725.0524.3624.8124.810.98%44,314
Nov 26, 202424.2425.5624.2424.5724.571.87%168,108
Nov 25, 202424.2624.3523.5124.1224.12-0.58%85,828
Nov 22, 202424.1825.0324.0124.2624.260.33%116,900
Nov 21, 202423.7324.4423.7324.1824.180.71%67,936
Nov 20, 202425.1025.1423.5824.0124.01-5.25%140,300
Nov 19, 202424.4325.6024.3925.3425.343.72%98,615
Nov 18, 202424.7425.1424.3224.4324.433.69%183,200
Nov 15, 202423.9024.9823.4023.5623.565.23%291,297
Nov 14, 202422.1023.1520.5022.3922.39-4.28%207,900
Nov 13, 202424.1524.1523.2023.3923.39-3.15%102,519
Nov 12, 202424.2324.6323.3824.1524.15-0.12%139,633
Nov 11, 202422.5524.2922.5324.1824.184.86%114,200
Nov 8, 202424.7825.2222.9723.0623.06-7.76%94,664
Nov 7, 202425.7526.0524.7825.0025.00-3.18%143,900
Nov 6, 202426.9326.9325.3325.8225.823.95%124,200
Nov 5, 202424.0025.1123.7624.8424.840.36%153,100
Nov 4, 202425.9225.9423.7024.7524.75-5.06%104,400
Nov 1, 202426.7826.7925.7426.0726.07-2.03%96,500
Oct 31, 202426.5226.7426.2526.6126.610.15%45,200
Oct 30, 202426.4126.7726.2826.5726.570.64%78,221
Oct 29, 202426.2226.5825.8826.4026.400.11%45,318
Oct 28, 202426.3226.7826.1926.3726.370.27%48,010
Oct 25, 202426.7326.7325.8126.3026.30-0.79%106,119
Oct 24, 202426.6526.7826.2626.5126.51-0.15%50,700
Oct 23, 202426.4026.7126.2526.5526.550.26%80,824
Oct 22, 202426.6226.8526.3426.4826.48-0.53%31,327
Oct 21, 202426.4026.6526.1226.6226.620.83%71,109
Oct 18, 202426.5526.6626.2526.4026.40-0.34%67,600
Oct 17, 202426.8027.0026.3026.4926.49-0.90%46,444
Oct 16, 202426.4326.8026.2526.7326.731.29%76,800
Oct 15, 202426.4026.6326.0326.3926.39-0.71%61,600
Oct 14, 202426.8226.9126.5426.5826.58-0.19%46,769
Oct 11, 202426.6526.8126.5226.6326.63-64,700
Oct 10, 202426.4526.6326.2026.6326.630.57%42,100
Oct 9, 202426.3227.0726.3226.4826.480.61%130,022
Oct 8, 202426.5026.6126.2026.3226.32-0.30%52,200
Oct 7, 202426.4026.4926.1026.4026.40-0.34%78,911
Oct 4, 202426.2626.6825.9026.4926.490.76%91,403
Oct 3, 202426.1526.7026.0026.2926.29-0.08%126,423
Oct 2, 202425.9626.4225.9626.3126.310.65%156,653
Oct 1, 202425.8526.3425.6526.1426.140.85%241,803
Sep 30, 202425.6226.5425.6225.9225.92-0.19%308,136
Sep 27, 202426.4826.6625.9325.9725.97-1.14%224,100
Sep 26, 202426.3026.6426.0026.2726.27-0.11%166,610
Sep 25, 202426.4226.5725.9526.3026.30-1.02%232,658
Sep 24, 202424.9527.2924.9026.5726.5723.58%1,064,100
Sep 23, 202421.0121.6720.7221.5021.501.22%178,012
Sep 20, 202421.7221.7221.1021.2421.24-2.57%93,225
Sep 19, 202422.6222.6221.4021.8021.80-1.49%113,223
Sep 18, 202422.2722.6821.9222.1322.13-0.81%61,439
Sep 17, 202422.0023.1621.8122.3122.311.55%111,028
Sep 16, 202421.9022.2421.2121.9721.970.69%91,290
Sep 13, 202420.9321.9620.8521.8221.824.45%108,333
Sep 12, 202421.4021.6320.4620.8920.89-1.79%115,511
Sep 11, 202420.5921.3120.3021.2721.273.30%89,606
Sep 10, 202421.8022.0019.6020.5920.59-5.55%212,352
Sep 9, 202420.7922.3720.3421.8021.806.13%176,924
Sep 6, 202421.0821.3319.8820.5420.54-1.77%156,608
Sep 5, 202420.2421.2320.0120.9120.914.71%173,734
Sep 4, 202420.2121.2219.7419.9719.97-0.60%173,445
Sep 3, 202419.4120.1518.9220.0920.094.74%200,525
Aug 30, 202418.7919.3518.7719.1819.182.08%109,600
Aug 29, 202418.4518.8017.8218.7918.791.68%141,912
Aug 28, 202419.0119.7018.4418.4818.48-2.99%86,200
Aug 27, 202418.5519.2218.5519.0519.052.04%96,100
Aug 26, 202419.1819.2818.6718.6718.67-3.06%87,600
Aug 23, 202418.8419.2818.6019.2619.263.72%82,053
Aug 22, 202419.3219.4518.4018.5718.57-3.03%83,300
Aug 21, 202419.2219.3818.8519.1519.150.63%107,818
Aug 20, 202420.1120.4818.4419.0319.03-3.89%237,415
Aug 19, 202418.7020.1418.3819.8019.806.34%208,228
Aug 16, 202419.2419.4718.3218.6218.62-2.00%333,256
Aug 15, 202417.9319.0517.9019.0019.006.74%286,300
Aug 14, 202416.9018.1716.5217.8017.806.84%456,200
Aug 13, 202413.7716.9613.6716.6616.6648.62%1,262,709
Aug 12, 202411.3611.3711.0811.2111.21-1.41%112,539
Aug 9, 202411.2911.4611.1411.3711.370.26%64,300
Aug 8, 202411.3111.6611.2911.3411.340.62%81,010
Aug 7, 202411.0411.4610.9511.2711.274.35%96,038
Aug 6, 202410.8511.0810.5310.8010.80-0.55%90,100
Aug 5, 202410.3610.9410.0610.8610.86-1.72%125,846
Aug 2, 202411.4711.5711.0511.0511.05-6.12%93,081
Aug 1, 202412.2812.4811.6711.7711.77-4.54%123,548