Skip to main content
logo
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
21.46
-0.05 (-0.23%)
Feb 6, 2026, 4:00 PM EST - Market closed

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202621.5321.7121.3621.4621.46-0.23%34,191
Feb 5, 202621.5021.7921.3921.5121.51-0.37%61,520
Feb 4, 202621.6921.9921.4521.5921.59-0.37%43,076
Feb 3, 202622.1422.2021.3821.6721.67-2.69%95,373
Feb 2, 202622.0522.9021.8022.2722.271.09%70,976
Jan 30, 202621.8322.2821.5722.0322.030.92%58,028
Jan 29, 202621.8522.0021.5421.8321.830.83%35,344
Jan 28, 202622.1522.5221.4221.6521.65-1.68%45,773
Jan 27, 202621.9122.0621.7722.0222.02-0.27%34,751
Jan 26, 202622.0222.3021.6922.0822.080.36%47,644
Jan 23, 202622.1622.3921.8122.0022.00-1.12%50,983
Jan 22, 202622.4222.4821.9822.2522.25-0.27%43,477
Jan 21, 202622.3622.6222.0022.3122.310.31%60,433
Jan 20, 202621.8622.4221.7322.2422.241.78%52,240
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