Skip to main content
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
22.21
-0.08 (-0.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.8522.8522.1122.2122.21-0.36%21,611
Feb 20, 202522.1022.7021.8922.2922.290.34%37,013
Feb 19, 202523.1523.1522.1822.2222.22-4.53%21,660
Feb 18, 202522.7223.5822.5023.2723.273.56%49,938
Feb 14, 202522.0822.6121.6222.4722.472.23%34,704
Feb 13, 202521.6422.0221.2221.9821.981.71%36,167
Feb 12, 202521.1421.9221.1421.6121.610.56%35,059
Feb 11, 202521.2521.6621.0121.4921.490.70%67,021
Feb 10, 202522.0122.0521.3421.3421.34-2.38%51,334
Feb 7, 202522.4722.5621.8521.8621.86-1.97%33,357
Feb 6, 202522.8223.0022.2022.3022.30-1.24%33,897
Feb 5, 202522.9123.1222.5622.5822.58-1.03%23,382
Feb 4, 202522.9422.9422.2422.8222.82-0.54%59,000
Feb 3, 202522.6523.2522.1022.9422.94-0.43%48,006
Jan 31, 202523.4823.7122.9423.0423.04-2.21%58,543
Jan 30, 202523.4923.9723.2623.5623.561.16%21,647
Jan 29, 202523.0923.7822.9023.2923.290.95%33,756
Jan 28, 202523.3723.6923.0723.0723.07-0.35%18,371
Jan 27, 202523.0323.3623.0023.1523.15-0.90%37,848
Jan 24, 202523.0523.5423.0023.3623.360.69%35,331
Jan 23, 202523.1223.4922.9023.2023.200.35%45,076
Jan 22, 202523.0923.4523.0523.1223.120.78%25,422
Jan 21, 202522.6723.1022.4522.9422.942.18%50,052
Jan 17, 202522.6122.9422.1322.4522.450.27%53,325
Jan 16, 202522.7723.1022.1522.3922.39-1.37%84,157
Jan 15, 202523.0323.2322.4122.7022.701.32%58,809
Jan 14, 202522.2522.7122.1622.4122.411.06%59,518
Jan 13, 202522.3022.6921.8522.1722.17-1.25%66,484
Jan 10, 202523.0023.2222.3522.4522.45-2.39%62,954
Jan 8, 202522.9323.1522.7323.0023.00-0.43%46,356
Jan 7, 202523.1723.4922.5923.1023.10-0.52%56,958
Jan 6, 202524.0724.1222.9323.2223.22-3.29%165,852
Jan 3, 202524.8025.4023.5524.0124.01-3.03%86,288
Jan 2, 202524.7924.9223.8624.7624.76-0.16%80,034
Dec 31, 202423.6325.0123.6024.8024.806.44%85,055
Dec 30, 202423.4223.7122.9223.3023.30-1.65%40,242
Dec 27, 202423.0923.8522.8123.6923.692.16%89,784
Dec 26, 202422.9623.3422.5523.1923.191.09%37,561
Dec 24, 202422.7623.4122.6422.9422.940.13%28,865
Dec 23, 202422.8323.3022.5522.9122.910.09%72,108
Dec 20, 202422.4723.3522.3122.8922.89-0.04%83,952
Dec 19, 202423.7723.8722.6722.9022.90-2.68%77,209
Dec 18, 202423.8723.8723.2723.5323.53-1.75%85,937
Dec 17, 202424.2024.3423.8423.9523.95-2.00%31,598
Dec 16, 202424.4424.8724.2924.4424.44-0.04%31,996
Dec 13, 202424.3824.8724.2024.4524.451.07%63,976
Dec 12, 202424.2324.7524.1824.1924.19-0.86%34,719
Dec 11, 202424.2424.6124.0124.4024.402.09%26,130
Dec 10, 202423.8024.3223.7623.9023.900.46%40,707
Dec 9, 202424.5024.9123.5923.7923.79-3.33%111,678
Dec 6, 202424.5624.7524.2924.6124.610.90%34,635
Dec 5, 202424.7824.8924.0624.3924.39-2.60%116,623
Dec 4, 202425.1825.3224.0025.0425.04-0.91%82,800
Dec 3, 202423.9625.6823.9625.2725.275.07%141,251
Dec 2, 202424.5524.6023.5324.0524.05-1.64%104,023
Nov 29, 202425.1525.2624.3424.4524.45-1.45%50,105
Nov 27, 202424.5725.0524.3624.8124.810.98%44,314
Nov 26, 202424.2425.5624.2424.5724.571.89%168,108
Nov 25, 202424.2624.3523.5124.1224.12-0.60%85,828
Nov 22, 202424.1825.0324.0124.2624.260.33%116,891
Nov 21, 202423.7324.4423.7324.1824.180.71%67,936
Nov 20, 202425.1025.1423.5824.0124.01-5.25%140,294
Nov 19, 202424.4325.6024.3925.3425.343.72%98,615
Nov 18, 202424.7425.1424.3224.4324.433.69%183,184
Nov 15, 202423.9024.9823.4023.5623.565.23%291,297
Nov 14, 202422.1023.1520.5022.3922.39-4.28%207,900
Nov 13, 202424.1524.1523.2023.3923.39-3.15%102,519
Nov 12, 202424.2324.6323.3824.1524.15-0.12%139,633
Nov 11, 202422.5524.2922.5324.1824.184.86%114,157
Nov 8, 202424.7825.2222.9723.0623.06-7.76%94,664
Nov 7, 202425.7526.0524.7825.0025.00-3.18%143,863
Nov 6, 202426.9326.9325.3325.8225.823.95%124,153
Nov 5, 202424.0025.1123.7624.8424.840.36%153,057
Nov 4, 202425.9225.9423.7024.7524.75-5.06%104,400
Nov 1, 202426.7826.7925.7426.0726.07-2.03%96,475
Oct 31, 202426.5226.7426.2526.6126.610.15%45,151
Oct 30, 202426.4126.7726.2826.5726.570.64%78,221
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