Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
24.24
-0.16 (-0.64%)
At close: Dec 3, 2025, 4:00 PM EST
24.25
+0.01 (0.04%)
After-hours: Dec 3, 2025, 4:17 PM EST
Lifeway Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 24.42 | 24.81 | 23.79 | 24.25 | 24.25 | -0.59% | 37,868 |
| Dec 2, 2025 | 24.88 | 24.88 | 23.89 | 24.40 | 24.40 | -1.07% | 62,650 |
| Dec 1, 2025 | 24.83 | 25.08 | 23.30 | 24.66 | 24.66 | -0.50% | 67,245 |
| Nov 28, 2025 | 24.28 | 24.94 | 23.76 | 24.79 | 24.79 | 1.41% | 32,028 |
| Nov 26, 2025 | 24.11 | 24.53 | 23.57 | 24.44 | 24.44 | 1.33% | 79,021 |
| Nov 25, 2025 | 22.94 | 24.40 | 22.91 | 24.12 | 24.12 | 4.55% | 84,743 |
| Nov 24, 2025 | 22.27 | 23.81 | 21.24 | 23.07 | 23.07 | 2.53% | 160,748 |
| Nov 21, 2025 | 21.51 | 22.81 | 21.25 | 22.50 | 22.50 | 4.70% | 240,736 |
| Nov 20, 2025 | 22.47 | 22.51 | 21.14 | 21.49 | 21.49 | -3.15% | 134,442 |
| Nov 19, 2025 | 21.85 | 22.58 | 21.62 | 22.19 | 22.19 | 2.02% | 90,140 |
| Nov 18, 2025 | 21.58 | 21.77 | 20.96 | 21.75 | 21.75 | 0.23% | 106,431 |
| Nov 17, 2025 | 22.39 | 22.39 | 21.30 | 21.70 | 21.70 | -2.56% | 86,329 |
| Nov 14, 2025 | 21.83 | 22.58 | 21.47 | 22.27 | 22.27 | 1.64% | 114,592 |
| Nov 13, 2025 | 23.03 | 23.03 | 21.69 | 21.91 | 21.91 | -3.69% | 174,399 |
| Nov 12, 2025 | 26.90 | 26.99 | 21.58 | 22.75 | 22.75 | -2.49% | 206,249 |
| Nov 11, 2025 | 23.84 | 24.55 | 22.83 | 23.33 | 23.33 | -1.52% | 124,987 |
| Nov 10, 2025 | 24.36 | 24.58 | 23.56 | 23.69 | 23.69 | -2.91% | 97,805 |
| Nov 7, 2025 | 24.47 | 25.41 | 23.45 | 24.40 | 24.40 | -0.53% | 52,313 |
| Nov 6, 2025 | 25.39 | 25.63 | 24.43 | 24.53 | 24.53 | -3.01% | 122,867 |
| Nov 5, 2025 | 24.17 | 27.00 | 23.73 | 25.29 | 25.29 | 4.63% | 167,457 |
| Nov 4, 2025 | 24.13 | 24.52 | 23.90 | 24.17 | 24.17 | 0.17% | 31,495 |
| Nov 3, 2025 | 24.20 | 24.99 | 23.93 | 24.13 | 24.13 | 0.58% | 60,714 |
| Oct 31, 2025 | 24.05 | 24.30 | 23.56 | 23.99 | 23.99 | -0.99% | 54,220 |
| Oct 30, 2025 | 24.10 | 25.00 | 23.45 | 24.23 | 24.23 | 0.29% | 73,111 |
| Oct 29, 2025 | 25.10 | 25.20 | 24.10 | 24.16 | 24.16 | -4.60% | 123,455 |
| Oct 28, 2025 | 25.76 | 25.82 | 25.25 | 25.33 | 25.33 | -1.71% | 27,753 |
| Oct 27, 2025 | 26.30 | 26.67 | 25.64 | 25.77 | 25.77 | -2.02% | 48,319 |
| Oct 24, 2025 | 26.88 | 26.96 | 26.23 | 26.30 | 26.30 | -1.66% | 41,702 |
| Oct 23, 2025 | 26.92 | 27.00 | 26.21 | 26.74 | 26.74 | -0.71% | 56,829 |
| Oct 22, 2025 | 26.66 | 27.10 | 26.55 | 26.93 | 26.93 | 0.11% | 32,794 |
| Oct 21, 2025 | 27.05 | 27.07 | 26.34 | 26.90 | 26.90 | -0.88% | 41,639 |
| Oct 20, 2025 | 27.33 | 27.46 | 26.64 | 27.14 | 27.14 | -0.55% | 60,327 |
| Oct 17, 2025 | 27.26 | 27.43 | 26.90 | 27.29 | 27.29 | 0.11% | 43,036 |
| Oct 16, 2025 | 27.79 | 28.28 | 27.23 | 27.26 | 27.26 | -1.20% | 147,515 |
| Oct 15, 2025 | 27.41 | 27.95 | 26.11 | 27.59 | 27.59 | 1.47% | 107,501 |
| Oct 14, 2025 | 26.15 | 27.95 | 26.00 | 27.19 | 27.19 | 2.84% | 116,552 |
| Oct 13, 2025 | 27.12 | 28.72 | 25.44 | 26.44 | 26.44 | 1.77% | 220,191 |
| Oct 10, 2025 | 26.24 | 27.13 | 25.71 | 25.98 | 25.98 | -2.26% | 136,918 |
| Oct 9, 2025 | 26.75 | 26.81 | 26.29 | 26.58 | 26.58 | -0.52% | 45,437 |
| Oct 8, 2025 | 26.36 | 27.02 | 26.00 | 26.72 | 26.72 | 1.10% | 106,083 |
| Oct 7, 2025 | 26.10 | 26.88 | 25.41 | 26.43 | 26.43 | 2.48% | 310,913 |
| Oct 6, 2025 | 26.46 | 26.55 | 25.04 | 25.79 | 25.79 | 1.34% | 147,779 |
| Oct 3, 2025 | 25.75 | 25.90 | 25.39 | 25.45 | 25.45 | -0.78% | 71,841 |
| Oct 2, 2025 | 26.00 | 26.39 | 25.24 | 25.65 | 25.65 | -2.88% | 151,386 |
| Oct 1, 2025 | 26.28 | 26.50 | 24.71 | 26.41 | 26.41 | -4.86% | 494,122 |
| Sep 30, 2025 | 26.93 | 27.82 | 26.89 | 27.76 | 27.76 | 2.70% | 124,457 |
| Sep 29, 2025 | 27.08 | 27.32 | 26.74 | 27.03 | 27.03 | 0.33% | 73,229 |
| Sep 26, 2025 | 26.31 | 26.94 | 26.13 | 26.94 | 26.94 | 2.39% | 80,255 |
| Sep 25, 2025 | 26.31 | 26.61 | 26.15 | 26.31 | 26.31 | -1.53% | 95,519 |
| Sep 24, 2025 | 26.29 | 26.85 | 26.11 | 26.72 | 26.72 | 0.87% | 185,887 |