Skip to main content
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
25.03
-0.11 (-0.44%)
At close: Jun 13, 2025, 4:00 PM
24.92
-0.11 (-0.44%)
After-hours: Jun 13, 2025, 4:04 PM EDT

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 202523.4924.0422.1022.4222.42-8.15%167,640
May 12, 202524.5925.5424.1524.4124.411.08%143,092
May 9, 202524.2824.4924.0324.1524.150.50%30,242
May 8, 202524.1724.6023.9924.0324.03-0.54%37,222
May 7, 202523.2424.4723.2424.1624.163.82%37,540
May 6, 202523.2023.4023.1023.2723.27-0.34%15,923
May 5, 202523.6023.6523.2323.3523.35-0.87%23,584
May 2, 202523.8424.2823.4623.5623.56-0.65%28,637
May 1, 202523.5224.6523.2523.7123.710.13%79,915
Apr 30, 202523.7524.2723.3623.6823.68-0.29%30,631
Apr 29, 202523.5024.1523.4623.7523.752.33%33,519
Apr 28, 202523.0223.4723.0223.2123.210.04%26,390
Apr 25, 202523.3723.4622.6423.2023.20-1.23%33,003
Apr 24, 202523.2523.8023.2523.4923.490.38%12,586
Apr 23, 202523.8923.9923.2923.4023.40-0.43%19,563
Apr 22, 202523.0923.8023.0923.5023.501.86%21,676
Apr 21, 202523.5923.6322.6623.0723.07-2.74%33,387
Apr 17, 202523.8924.1523.5523.7223.72-0.71%56,414
Apr 16, 202523.7424.1123.5823.8923.89-0.33%24,764
Apr 15, 202523.6024.9823.1323.9723.971.57%52,460
Apr 14, 202523.2224.3123.0423.6023.601.64%40,886
Apr 11, 202523.4523.9122.8123.2223.22-0.73%39,670
Apr 10, 202523.3824.0123.2123.3923.39-0.13%43,181
Apr 9, 202522.8024.0022.0223.4223.422.18%46,118
Apr 8, 202524.1424.1422.8322.9222.92-3.86%49,457
Apr 7, 202523.1224.5522.8023.8423.84-0.58%91,234
Apr 4, 202524.4024.7323.4323.9823.98-3.03%90,656
Apr 3, 202524.4124.9224.4024.7324.73-0.44%62,404