Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
25.54
-0.41 (-1.58%)
At close: Jul 3, 2025, 1:00 PM
25.98
+0.44 (1.72%)
After-hours: Jul 3, 2025, 2:54 PM EDT
Lifeway Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.99 | 26.92 | 25.17 | 25.54 | 25.54 | -1.58% | 48,381 |
| Jul 2, 2025 | 24.96 | 25.95 | 24.76 | 25.95 | 25.95 | 4.18% | 68,704 |
| Jul 1, 2025 | 24.64 | 25.38 | 24.50 | 24.91 | 24.91 | 1.05% | 49,781 |
| Jun 30, 2025 | 24.74 | 24.88 | 24.29 | 24.65 | 24.65 | -0.24% | 42,505 |
| Jun 27, 2025 | 24.60 | 25.00 | 24.16 | 24.71 | 24.71 | 0.61% | 159,784 |
| Jun 26, 2025 | 24.30 | 24.90 | 24.06 | 24.56 | 24.56 | 1.99% | 29,969 |
| Jun 25, 2025 | 24.15 | 24.40 | 23.77 | 24.08 | 24.08 | -1.63% | 39,624 |
| Jun 24, 2025 | 24.54 | 24.97 | 24.39 | 24.48 | 24.48 | 0.33% | 16,811 |
| Jun 23, 2025 | 24.57 | 24.69 | 24.00 | 24.40 | 24.40 | -0.49% | 37,841 |
| Jun 20, 2025 | 24.79 | 25.10 | 24.46 | 24.52 | 24.52 | -0.45% | 39,934 |
| Jun 18, 2025 | 24.55 | 24.71 | 24.12 | 24.63 | 24.63 | -0.28% | 36,682 |
| Jun 17, 2025 | 24.90 | 25.33 | 24.50 | 24.70 | 24.70 | -1.52% | 38,523 |
| Jun 16, 2025 | 25.11 | 25.49 | 24.93 | 25.08 | 25.08 | 0.64% | 30,527 |
| Jun 13, 2025 | 25.00 | 25.20 | 24.76 | 24.92 | 24.92 | -0.88% | 17,397 |
| Jun 12, 2025 | 24.67 | 25.55 | 24.67 | 25.14 | 25.14 | 0.92% | 31,662 |
| Jun 11, 2025 | 25.02 | 25.47 | 24.80 | 24.91 | 24.91 | -0.36% | 49,306 |
| Jun 10, 2025 | 24.95 | 25.45 | 24.80 | 25.00 | 25.00 | 0.81% | 44,784 |
| Jun 9, 2025 | 24.88 | 25.90 | 24.52 | 24.80 | 24.80 | -0.48% | 69,394 |
| Jun 6, 2025 | 24.76 | 25.21 | 24.67 | 24.92 | 24.92 | 1.47% | 50,060 |
| Jun 5, 2025 | 24.65 | 24.82 | 24.20 | 24.56 | 24.56 | 3.50% | 63,543 |
| Jun 4, 2025 | 23.45 | 23.90 | 23.21 | 23.73 | 23.73 | 1.19% | 36,017 |
| Jun 3, 2025 | 23.87 | 24.42 | 23.40 | 23.45 | 23.45 | -1.68% | 54,187 |
| Jun 2, 2025 | 23.00 | 24.47 | 22.51 | 23.85 | 23.85 | 5.55% | 136,072 |
| May 30, 2025 | 22.15 | 22.74 | 22.10 | 22.60 | 22.60 | 2.01% | 24,283 |
| May 29, 2025 | 22.23 | 22.57 | 22.03 | 22.15 | 22.15 | 1.05% | 35,471 |
| May 28, 2025 | 22.10 | 22.38 | 21.82 | 21.92 | 21.92 | -0.68% | 26,532 |
| May 27, 2025 | 22.70 | 22.80 | 22.01 | 22.07 | 22.07 | -1.47% | 27,736 |
| May 23, 2025 | 22.12 | 22.52 | 22.00 | 22.40 | 22.40 | 0.45% | 13,375 |
| May 22, 2025 | 22.12 | 22.80 | 22.00 | 22.30 | 22.30 | - | 30,853 |
| May 21, 2025 | 22.54 | 22.84 | 22.11 | 22.30 | 22.30 | -0.62% | 36,192 |
| May 20, 2025 | 21.98 | 22.50 | 21.92 | 22.44 | 22.44 | 1.81% | 41,346 |
| May 19, 2025 | 22.53 | 22.53 | 21.88 | 22.04 | 22.04 | -1.69% | 78,880 |
| May 16, 2025 | 22.68 | 22.98 | 22.42 | 22.42 | 22.42 | -0.97% | 22,762 |
| May 15, 2025 | 22.32 | 22.88 | 22.25 | 22.64 | 22.64 | 2.12% | 41,861 |
| May 14, 2025 | 22.20 | 22.50 | 21.06 | 22.17 | 22.17 | -1.12% | 72,093 |
| May 13, 2025 | 23.49 | 24.04 | 22.10 | 22.42 | 22.42 | -8.15% | 167,640 |
| May 12, 2025 | 24.59 | 25.54 | 24.15 | 24.41 | 24.41 | 1.08% | 143,092 |
| May 9, 2025 | 24.28 | 24.49 | 24.03 | 24.15 | 24.15 | 0.50% | 30,242 |
| May 8, 2025 | 24.17 | 24.60 | 23.99 | 24.03 | 24.03 | -0.54% | 37,222 |
| May 7, 2025 | 23.24 | 24.47 | 23.24 | 24.16 | 24.16 | 3.82% | 37,540 |
| May 6, 2025 | 23.20 | 23.40 | 23.10 | 23.27 | 23.27 | -0.34% | 15,923 |
| May 5, 2025 | 23.60 | 23.65 | 23.23 | 23.35 | 23.35 | -0.87% | 23,584 |
| May 2, 2025 | 23.84 | 24.28 | 23.46 | 23.56 | 23.56 | -0.65% | 28,637 |
| May 1, 2025 | 23.52 | 24.65 | 23.25 | 23.71 | 23.71 | 0.13% | 79,915 |
| Apr 30, 2025 | 23.75 | 24.27 | 23.36 | 23.68 | 23.68 | -0.29% | 30,631 |
| Apr 29, 2025 | 23.50 | 24.15 | 23.46 | 23.75 | 23.75 | 2.33% | 33,519 |
| Apr 28, 2025 | 23.02 | 23.47 | 23.02 | 23.21 | 23.21 | 0.04% | 26,390 |
| 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 |