Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
26.40
+0.03 (0.11%)
Oct 29, 2024, 4:00 PM EDT - Market closed

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202426.2226.5825.8826.4026.400.11%45,318
Oct 28, 202426.3226.7826.1926.3726.370.27%48,010
Oct 25, 202426.7326.7325.8126.3026.30-0.79%106,119
Oct 24, 202426.6526.7826.2626.5126.51-0.15%50,682
Oct 23, 202426.4026.7126.2526.5526.550.26%80,824
Oct 22, 202426.6226.8526.3426.4826.48-0.53%31,327
Oct 21, 202426.4026.6526.1226.6226.620.83%71,109
Oct 18, 202426.5526.6626.2526.4026.40-0.34%67,569
Oct 17, 202426.8027.0026.3026.4926.49-0.90%46,444
Oct 16, 202426.4326.8026.2526.7326.731.29%76,757
Oct 15, 202426.4026.6326.0326.3926.39-0.71%61,585
Oct 14, 202426.8226.9126.5426.5826.58-0.19%46,769
Oct 11, 202426.6526.8126.5226.6326.63-64,679
Oct 10, 202426.4526.6326.2026.6326.630.57%42,064
Oct 9, 202426.3227.0726.3226.4826.480.61%130,022
Oct 8, 202426.5026.6126.2026.3226.32-0.30%52,160
Oct 7, 202426.4026.4926.1026.4026.40-0.34%78,911
Oct 4, 202426.2626.6825.9026.4926.490.76%91,403
Oct 3, 202426.1526.7026.0026.2926.29-0.08%126,423
Oct 2, 202425.9626.4225.9626.3126.310.65%156,653
Oct 1, 202425.8526.3425.6526.1426.140.85%241,803
Sep 30, 202425.6226.5425.6225.9225.92-0.19%308,136
Sep 27, 202426.4826.6625.9325.9725.97-1.14%224,064
Sep 26, 202426.3026.6426.0026.2726.27-0.11%166,610
Sep 25, 202426.4226.5725.9526.3026.30-1.02%232,658
Sep 24, 202424.9527.2924.9026.5726.5723.58%1,064,079
Sep 23, 202421.0121.6720.7221.5021.501.22%178,012
Sep 20, 202421.7221.7221.1021.2421.24-2.57%93,225
Sep 19, 202422.6222.6221.4021.8021.80-1.49%113,223
Sep 18, 202422.2722.6821.9222.1322.13-0.81%61,439
Sep 17, 202422.0023.1621.8122.3122.311.55%111,028
Sep 16, 202421.9022.2421.2121.9721.970.69%91,290
Sep 13, 202420.9321.9620.8521.8221.824.45%108,333
Sep 12, 202421.4021.6320.4620.8920.89-1.79%115,511
Sep 11, 202420.5921.3120.3021.2721.273.30%89,606
Sep 10, 202421.8022.0019.6020.5920.59-5.55%212,352
Sep 9, 202420.7922.3720.3421.8021.806.13%176,924
Sep 6, 202421.0821.3319.8820.5420.54-1.77%156,608
Sep 5, 202420.2421.2320.0120.9120.914.71%173,734
Sep 4, 202420.2121.2219.7419.9719.97-0.60%173,125
Sep 3, 202419.4120.1518.9220.0920.094.74%200,525
Aug 30, 202418.7919.3518.7719.1819.182.08%109,577
Aug 29, 202418.4518.8017.8218.7918.791.68%141,912
Aug 28, 202419.0119.7018.4418.4818.48-2.99%86,193
Aug 27, 202418.5519.2218.5519.0519.052.04%96,069
Aug 26, 202419.1819.2818.6718.6718.67-3.06%87,562
Aug 23, 202418.8419.2818.6019.2619.263.72%82,053
Aug 22, 202419.3219.4518.4018.5718.57-3.03%83,298
Aug 21, 202419.2219.3818.8519.1519.150.63%107,818
Aug 20, 202420.1120.4818.4419.0319.03-3.89%237,415
Aug 19, 202418.7020.1418.3819.8019.806.34%208,228
Aug 16, 202419.2419.4718.3218.6218.62-2.00%333,256
Aug 15, 202417.9319.0517.9019.0019.006.74%286,252
Aug 14, 202416.9018.1716.5217.8017.806.84%456,191
Aug 13, 202413.7716.9613.6716.6616.6648.62%1,262,709
Aug 12, 202411.3611.3711.0811.2111.21-1.41%112,539
Aug 9, 202411.2911.4611.1411.3711.370.26%64,299
Aug 8, 202411.3111.6611.2911.3411.340.62%81,010
Aug 7, 202411.0411.4610.9511.2711.274.35%96,038
Aug 6, 202410.8511.0810.5310.8010.80-0.55%90,098
Aug 5, 202410.3610.9410.0610.8610.86-1.72%125,846
Aug 2, 202411.4711.5711.0511.0511.05-6.12%93,081
Aug 1, 202412.2812.4811.6711.7711.77-4.54%123,548
Jul 31, 202411.9312.5511.9312.3312.333.35%117,125
Jul 30, 202411.9011.9311.7411.9311.930.85%95,585
Jul 29, 202412.0812.1911.5811.8311.83-2.07%64,678
Jul 26, 202411.8012.2011.6312.0812.082.98%101,758
Jul 25, 202411.9412.1211.6511.7311.73-2.33%101,589
Jul 24, 202412.6312.9811.9612.0112.01-4.91%115,498
Jul 23, 202412.5812.7412.4612.6312.630.24%162,807
Jul 22, 202412.1212.6512.0212.6012.603.70%145,449
Jul 19, 202412.2112.3511.9312.1512.15-0.90%82,291
Jul 18, 202412.9713.0712.1612.2612.26-5.91%147,999
Jul 17, 202412.5613.1012.5213.0313.032.52%149,607
Jul 16, 202411.9212.8311.8012.7112.716.45%150,992
Jul 15, 202412.0412.3211.9111.9411.94-0.08%98,527
Jul 12, 202411.9112.3611.8111.9511.951.27%98,212
Jul 11, 202412.1112.2211.6411.8011.80-1.34%144,327
Jul 10, 202411.9312.0211.7911.9611.960.34%83,693
Jul 9, 202412.2512.3311.8211.9211.92-2.77%107,437
Jul 8, 202412.2412.4712.1512.2612.26-0.41%103,970
Jul 5, 202412.4712.4712.1312.3112.31-0.40%93,315
Jul 3, 202412.5312.7512.3212.3612.36-1.90%61,334
Jul 2, 202412.4012.7812.0112.6012.602.44%189,392
Jul 1, 202412.7012.7712.1012.3012.30-3.68%187,434
Jun 28, 202412.7812.9912.5012.7712.772.08%664,514
Jun 27, 202413.0013.3812.4012.5112.51-3.84%212,415
Jun 26, 202412.6513.2012.4013.0113.012.85%194,409
Jun 25, 202412.5712.7312.3412.6512.650.40%147,069
Jun 24, 202412.3712.8212.3712.6012.601.86%113,123
Jun 21, 202412.4212.5311.9112.3712.37-0.56%142,815
Jun 20, 202412.8713.4312.2012.4412.44-4.97%210,635
Jun 18, 202412.9713.6012.8713.0913.091.47%204,790
Jun 17, 202412.1912.9512.1312.9012.905.82%126,369
Jun 14, 202412.7012.8412.0712.1912.19-4.54%149,933
Jun 13, 202412.5112.7712.2512.7712.771.75%105,270
Jun 12, 202413.1013.2012.5112.5512.55-1.95%120,954
Jun 11, 202412.9113.1712.7412.8012.80-1.77%135,987
Jun 10, 202413.1213.3612.5113.0313.03-0.69%233,561
Jun 7, 202412.6613.1912.6313.1213.123.31%222,261