Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
23.13
-0.36 (-1.53%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Lifeway Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.37 | 23.46 | 22.64 | 23.20 | 23.20 | -1.23% | 33,003 |
| Apr 24, 2025 | 23.25 | 23.80 | 23.25 | 23.49 | 23.49 | 0.38% | 12,586 |
| Apr 23, 2025 | 23.89 | 23.99 | 23.29 | 23.40 | 23.40 | -0.43% | 19,563 |
| Apr 22, 2025 | 23.09 | 23.80 | 23.09 | 23.50 | 23.50 | 1.86% | 21,676 |
| Apr 21, 2025 | 23.59 | 23.63 | 22.66 | 23.07 | 23.07 | -2.74% | 33,387 |
| Apr 17, 2025 | 23.89 | 24.15 | 23.55 | 23.72 | 23.72 | -0.71% | 56,414 |
| Apr 16, 2025 | 23.74 | 24.11 | 23.58 | 23.89 | 23.89 | -0.33% | 24,764 |
| Apr 15, 2025 | 23.60 | 24.98 | 23.13 | 23.97 | 23.97 | 1.57% | 52,460 |
| Apr 14, 2025 | 23.22 | 24.31 | 23.04 | 23.60 | 23.60 | 1.64% | 40,886 |
| Apr 11, 2025 | 23.45 | 23.91 | 22.81 | 23.22 | 23.22 | -0.73% | 39,670 |
| Apr 10, 2025 | 23.38 | 24.01 | 23.21 | 23.39 | 23.39 | -0.13% | 43,181 |
| Apr 9, 2025 | 22.80 | 24.00 | 22.02 | 23.42 | 23.42 | 2.18% | 46,118 |
| Apr 8, 2025 | 24.14 | 24.14 | 22.83 | 22.92 | 22.92 | -3.86% | 49,457 |
| Apr 7, 2025 | 23.12 | 24.55 | 22.80 | 23.84 | 23.84 | -0.58% | 91,234 |
| Apr 4, 2025 | 24.40 | 24.73 | 23.43 | 23.98 | 23.98 | -3.03% | 90,656 |
| Apr 3, 2025 | 24.41 | 24.92 | 24.40 | 24.73 | 24.73 | -0.44% | 62,404 |
| Apr 2, 2025 | 24.43 | 25.05 | 24.43 | 24.84 | 24.84 | 0.63% | 29,101 |
| Apr 1, 2025 | 24.31 | 24.72 | 24.19 | 24.69 | 24.69 | 0.96% | 40,471 |
| 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 |