Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
24.01
-1.33 (-5.25%)
Nov 20, 2024, 4:00 PM EST - Market open
Lifeway Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 25.10 | 25.14 | 23.58 | 24.01 | 24.01 | -5.25% | 140,294 |
| Nov 19, 2024 | 24.43 | 25.60 | 24.39 | 25.34 | 25.34 | 3.72% | 98,615 |
| Nov 18, 2024 | 24.74 | 25.14 | 24.32 | 24.43 | 24.43 | 3.69% | 183,184 |
| Nov 15, 2024 | 23.90 | 24.98 | 23.40 | 23.56 | 23.56 | 5.23% | 291,297 |
| Nov 14, 2024 | 22.10 | 23.15 | 20.50 | 22.39 | 22.39 | -4.28% | 207,900 |
| Nov 13, 2024 | 24.15 | 24.15 | 23.20 | 23.39 | 23.39 | -3.15% | 102,519 |
| Nov 12, 2024 | 24.23 | 24.63 | 23.38 | 24.15 | 24.15 | -0.12% | 139,633 |
| Nov 11, 2024 | 22.55 | 24.29 | 22.53 | 24.18 | 24.18 | 4.86% | 114,157 |
| Nov 8, 2024 | 24.78 | 25.22 | 22.97 | 23.06 | 23.06 | -7.76% | 94,664 |
| Nov 7, 2024 | 25.75 | 26.05 | 24.78 | 25.00 | 25.00 | -3.18% | 143,863 |
| Nov 6, 2024 | 26.93 | 26.93 | 25.33 | 25.82 | 25.82 | 3.95% | 124,153 |
| Nov 5, 2024 | 24.00 | 25.11 | 23.76 | 24.84 | 24.84 | 0.36% | 153,057 |
| Nov 4, 2024 | 25.92 | 25.94 | 23.70 | 24.75 | 24.75 | -5.06% | 104,400 |
| Nov 1, 2024 | 26.78 | 26.79 | 25.74 | 26.07 | 26.07 | -2.03% | 96,475 |
| Oct 31, 2024 | 26.52 | 26.74 | 26.25 | 26.61 | 26.61 | 0.15% | 45,151 |
| Oct 30, 2024 | 26.41 | 26.77 | 26.28 | 26.57 | 26.57 | 0.64% | 78,221 |
| Oct 29, 2024 | 26.22 | 26.58 | 25.88 | 26.40 | 26.40 | 0.11% | 45,318 |
| Oct 28, 2024 | 26.32 | 26.78 | 26.19 | 26.37 | 26.37 | 0.27% | 48,010 |
| Oct 25, 2024 | 26.73 | 26.73 | 25.81 | 26.30 | 26.30 | -0.79% | 106,119 |
| Oct 24, 2024 | 26.65 | 26.78 | 26.26 | 26.51 | 26.51 | -0.15% | 50,682 |
| Oct 23, 2024 | 26.40 | 26.71 | 26.25 | 26.55 | 26.55 | 0.26% | 80,824 |
| Oct 22, 2024 | 26.62 | 26.85 | 26.34 | 26.48 | 26.48 | -0.53% | 31,327 |
| Oct 21, 2024 | 26.40 | 26.65 | 26.12 | 26.62 | 26.62 | 0.83% | 71,109 |
| Oct 18, 2024 | 26.55 | 26.66 | 26.25 | 26.40 | 26.40 | -0.34% | 67,569 |
| Oct 17, 2024 | 26.80 | 27.00 | 26.30 | 26.49 | 26.49 | -0.90% | 46,444 |
| Oct 16, 2024 | 26.43 | 26.80 | 26.25 | 26.73 | 26.73 | 1.29% | 76,757 |
| Oct 15, 2024 | 26.40 | 26.63 | 26.03 | 26.39 | 26.39 | -0.71% | 61,585 |
| Oct 14, 2024 | 26.82 | 26.91 | 26.54 | 26.58 | 26.58 | -0.19% | 46,769 |
| Oct 11, 2024 | 26.65 | 26.81 | 26.52 | 26.63 | 26.63 | - | 64,679 |
| Oct 10, 2024 | 26.45 | 26.63 | 26.20 | 26.63 | 26.63 | 0.57% | 42,064 |
| Oct 9, 2024 | 26.32 | 27.07 | 26.32 | 26.48 | 26.48 | 0.61% | 130,022 |
| Oct 8, 2024 | 26.50 | 26.61 | 26.20 | 26.32 | 26.32 | -0.30% | 52,160 |
| Oct 7, 2024 | 26.40 | 26.49 | 26.10 | 26.40 | 26.40 | -0.34% | 78,911 |
| Oct 4, 2024 | 26.26 | 26.68 | 25.90 | 26.49 | 26.49 | 0.76% | 91,403 |
| Oct 3, 2024 | 26.15 | 26.70 | 26.00 | 26.29 | 26.29 | -0.08% | 126,423 |
| Oct 2, 2024 | 25.96 | 26.42 | 25.96 | 26.31 | 26.31 | 0.65% | 156,653 |
| Oct 1, 2024 | 25.85 | 26.34 | 25.65 | 26.14 | 26.14 | 0.85% | 241,803 |
| Sep 30, 2024 | 25.62 | 26.54 | 25.62 | 25.92 | 25.92 | -0.19% | 308,136 |
| Sep 27, 2024 | 26.48 | 26.66 | 25.93 | 25.97 | 25.97 | -1.14% | 224,064 |
| Sep 26, 2024 | 26.30 | 26.64 | 26.00 | 26.27 | 26.27 | -0.11% | 166,610 |
| Sep 25, 2024 | 26.42 | 26.57 | 25.95 | 26.30 | 26.30 | -1.02% | 232,658 |
| Sep 24, 2024 | 24.95 | 27.29 | 24.90 | 26.57 | 26.57 | 23.58% | 1,064,079 |
| Sep 23, 2024 | 21.01 | 21.67 | 20.72 | 21.50 | 21.50 | 1.22% | 178,012 |
| Sep 20, 2024 | 21.72 | 21.72 | 21.10 | 21.24 | 21.24 | -2.57% | 93,225 |
| Sep 19, 2024 | 22.62 | 22.62 | 21.40 | 21.80 | 21.80 | -1.49% | 113,223 |
| Sep 18, 2024 | 22.27 | 22.68 | 21.92 | 22.13 | 22.13 | -0.81% | 61,439 |
| Sep 17, 2024 | 22.00 | 23.16 | 21.81 | 22.31 | 22.31 | 1.55% | 111,028 |
| Sep 16, 2024 | 21.90 | 22.24 | 21.21 | 21.97 | 21.97 | 0.69% | 91,290 |
| Sep 13, 2024 | 20.93 | 21.96 | 20.85 | 21.82 | 21.82 | 4.45% | 108,333 |
| Sep 12, 2024 | 21.40 | 21.63 | 20.46 | 20.89 | 20.89 | -1.79% | 115,511 |
| Sep 11, 2024 | 20.59 | 21.31 | 20.30 | 21.27 | 21.27 | 3.30% | 89,606 |
| Sep 10, 2024 | 21.80 | 22.00 | 19.60 | 20.59 | 20.59 | -5.55% | 212,352 |
| Sep 9, 2024 | 20.79 | 22.37 | 20.34 | 21.80 | 21.80 | 6.13% | 176,924 |
| Sep 6, 2024 | 21.08 | 21.33 | 19.88 | 20.54 | 20.54 | -1.77% | 156,608 |
| Sep 5, 2024 | 20.24 | 21.23 | 20.01 | 20.91 | 20.91 | 4.71% | 173,734 |
| Sep 4, 2024 | 20.21 | 21.22 | 19.74 | 19.97 | 19.97 | -0.60% | 173,125 |
| Sep 3, 2024 | 19.41 | 20.15 | 18.92 | 20.09 | 20.09 | 4.74% | 200,525 |
| Aug 30, 2024 | 18.79 | 19.35 | 18.77 | 19.18 | 19.18 | 2.08% | 109,577 |
| Aug 29, 2024 | 18.45 | 18.80 | 17.82 | 18.79 | 18.79 | 1.68% | 141,912 |
| Aug 28, 2024 | 19.01 | 19.70 | 18.44 | 18.48 | 18.48 | -2.99% | 86,193 |
| Aug 27, 2024 | 18.55 | 19.22 | 18.55 | 19.05 | 19.05 | 2.04% | 96,069 |
| Aug 26, 2024 | 19.18 | 19.28 | 18.67 | 18.67 | 18.67 | -3.06% | 87,562 |
| Aug 23, 2024 | 18.84 | 19.28 | 18.60 | 19.26 | 19.26 | 3.72% | 82,053 |
| Aug 22, 2024 | 19.32 | 19.45 | 18.40 | 18.57 | 18.57 | -3.03% | 83,298 |
| Aug 21, 2024 | 19.22 | 19.38 | 18.85 | 19.15 | 19.15 | 0.63% | 107,818 |
| Aug 20, 2024 | 20.11 | 20.48 | 18.44 | 19.03 | 19.03 | -3.89% | 237,415 |
| Aug 19, 2024 | 18.70 | 20.14 | 18.38 | 19.80 | 19.80 | 6.34% | 208,228 |
| Aug 16, 2024 | 19.24 | 19.47 | 18.32 | 18.62 | 18.62 | -2.00% | 333,256 |
| Aug 15, 2024 | 17.93 | 19.05 | 17.90 | 19.00 | 19.00 | 6.74% | 286,252 |
| Aug 14, 2024 | 16.90 | 18.17 | 16.52 | 17.80 | 17.80 | 6.84% | 456,191 |
| Aug 13, 2024 | 13.77 | 16.96 | 13.67 | 16.66 | 16.66 | 48.62% | 1,262,709 |
| Aug 12, 2024 | 11.36 | 11.37 | 11.08 | 11.21 | 11.21 | -1.41% | 112,539 |
| Aug 9, 2024 | 11.29 | 11.46 | 11.14 | 11.37 | 11.37 | 0.26% | 64,299 |
| Aug 8, 2024 | 11.31 | 11.66 | 11.29 | 11.34 | 11.34 | 0.62% | 81,010 |
| Aug 7, 2024 | 11.04 | 11.46 | 10.95 | 11.27 | 11.27 | 4.35% | 96,038 |
| Aug 6, 2024 | 10.85 | 11.08 | 10.53 | 10.80 | 10.80 | -0.55% | 90,098 |
| Aug 5, 2024 | 10.36 | 10.94 | 10.06 | 10.86 | 10.86 | -1.72% | 125,846 |
| Aug 2, 2024 | 11.47 | 11.57 | 11.05 | 11.05 | 11.05 | -6.12% | 93,081 |
| Aug 1, 2024 | 12.28 | 12.48 | 11.67 | 11.77 | 11.77 | -4.54% | 123,548 |
| Jul 31, 2024 | 11.93 | 12.55 | 11.93 | 12.33 | 12.33 | 3.35% | 117,125 |
| Jul 30, 2024 | 11.90 | 11.93 | 11.74 | 11.93 | 11.93 | 0.85% | 95,585 |
| Jul 29, 2024 | 12.08 | 12.19 | 11.58 | 11.83 | 11.83 | -2.07% | 64,678 |
| Jul 26, 2024 | 11.80 | 12.20 | 11.63 | 12.08 | 12.08 | 2.98% | 101,758 |
| Jul 25, 2024 | 11.94 | 12.12 | 11.65 | 11.73 | 11.73 | -2.33% | 101,589 |
| Jul 24, 2024 | 12.63 | 12.98 | 11.96 | 12.01 | 12.01 | -4.91% | 115,498 |
| Jul 23, 2024 | 12.58 | 12.74 | 12.46 | 12.63 | 12.63 | 0.24% | 162,807 |
| Jul 22, 2024 | 12.12 | 12.65 | 12.02 | 12.60 | 12.60 | 3.70% | 145,449 |
| Jul 19, 2024 | 12.21 | 12.35 | 11.93 | 12.15 | 12.15 | -0.90% | 82,291 |
| Jul 18, 2024 | 12.97 | 13.07 | 12.16 | 12.26 | 12.26 | -5.91% | 147,999 |
| Jul 17, 2024 | 12.56 | 13.10 | 12.52 | 13.03 | 13.03 | 2.52% | 149,607 |
| Jul 16, 2024 | 11.92 | 12.83 | 11.80 | 12.71 | 12.71 | 6.45% | 150,992 |
| Jul 15, 2024 | 12.04 | 12.32 | 11.91 | 11.94 | 11.94 | -0.08% | 98,527 |
| Jul 12, 2024 | 11.91 | 12.36 | 11.81 | 11.95 | 11.95 | 1.27% | 98,212 |
| Jul 11, 2024 | 12.11 | 12.22 | 11.64 | 11.80 | 11.80 | -1.34% | 144,327 |
| Jul 10, 2024 | 11.93 | 12.02 | 11.79 | 11.96 | 11.96 | 0.34% | 83,693 |
| Jul 9, 2024 | 12.25 | 12.33 | 11.82 | 11.92 | 11.92 | -2.77% | 107,437 |
| Jul 8, 2024 | 12.24 | 12.47 | 12.15 | 12.26 | 12.26 | -0.41% | 103,970 |
| Jul 5, 2024 | 12.47 | 12.47 | 12.13 | 12.31 | 12.31 | -0.40% | 93,315 |
| Jul 3, 2024 | 12.53 | 12.75 | 12.32 | 12.36 | 12.36 | -1.90% | 61,334 |
| Jul 2, 2024 | 12.40 | 12.78 | 12.01 | 12.60 | 12.60 | 2.44% | 189,392 |