Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
33.43
+0.66 (2.01%)
At close: Sep 12, 2025, 4:00 PM EDT
33.42
-0.01 (-0.03%)
After-hours: Sep 12, 2025, 4:57 PM EDT
Lifeway Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.71 | 33.55 | 32.50 | 33.42 | 33.42 | 1.98% | 111,939 |
| Sep 11, 2025 | 32.57 | 32.94 | 32.21 | 32.77 | 32.77 | 1.52% | 50,539 |
| Sep 10, 2025 | 32.20 | 32.80 | 32.00 | 32.28 | 32.28 | -0.71% | 84,409 |
| Sep 9, 2025 | 31.20 | 32.85 | 31.16 | 32.51 | 32.51 | 4.00% | 106,855 |
| Sep 8, 2025 | 31.30 | 31.31 | 30.89 | 31.26 | 31.26 | 0.45% | 56,567 |
| Sep 5, 2025 | 31.08 | 31.46 | 30.18 | 31.12 | 31.12 | 0.71% | 95,634 |
| Sep 4, 2025 | 31.00 | 31.47 | 30.05 | 30.90 | 30.90 | 0.23% | 82,108 |
| Sep 3, 2025 | 29.79 | 30.94 | 29.12 | 30.83 | 30.83 | 3.56% | 69,293 |
| Sep 2, 2025 | 30.50 | 30.78 | 28.55 | 29.77 | 29.77 | -2.30% | 81,985 |
| Aug 29, 2025 | 31.06 | 31.16 | 30.20 | 30.47 | 30.47 | -1.46% | 37,520 |
| Aug 28, 2025 | 30.33 | 31.04 | 30.01 | 30.92 | 30.92 | 1.68% | 90,745 |
| Aug 27, 2025 | 30.70 | 30.90 | 29.89 | 30.41 | 30.41 | -1.74% | 59,821 |
| Aug 26, 2025 | 30.26 | 31.08 | 30.20 | 30.95 | 30.95 | 1.94% | 58,018 |
| Aug 25, 2025 | 31.70 | 31.70 | 30.20 | 30.36 | 30.36 | -4.32% | 61,207 |
| Aug 22, 2025 | 31.20 | 32.20 | 30.89 | 31.73 | 31.73 | 2.62% | 78,500 |
| Aug 21, 2025 | 30.77 | 31.30 | 30.41 | 30.92 | 30.92 | 1.08% | 63,253 |
| Aug 20, 2025 | 30.03 | 30.78 | 30.02 | 30.59 | 30.59 | - | 35,628 |
| Aug 19, 2025 | 30.52 | 31.40 | 30.52 | 30.59 | 30.59 | 0.26% | 43,767 |
| Aug 18, 2025 | 29.86 | 30.60 | 29.50 | 30.51 | 30.51 | 2.38% | 39,181 |
| Aug 15, 2025 | 30.11 | 30.24 | 29.26 | 29.80 | 29.80 | -0.62% | 47,755 |
| Aug 14, 2025 | 29.98 | 30.39 | 29.61 | 29.99 | 29.99 | -0.68% | 42,584 |
| Aug 13, 2025 | 29.66 | 31.00 | 29.25 | 30.19 | 30.19 | 2.34% | 142,780 |
| Aug 12, 2025 | 28.50 | 29.70 | 27.67 | 29.50 | 29.50 | 6.81% | 285,139 |
| Aug 11, 2025 | 27.80 | 28.49 | 27.14 | 27.62 | 27.62 | -0.47% | 59,979 |
| Aug 8, 2025 | 27.76 | 27.95 | 27.40 | 27.75 | 27.75 | 1.15% | 24,439 |
| Aug 7, 2025 | 27.36 | 27.80 | 27.02 | 27.44 | 27.44 | -0.81% | 60,821 |
| Aug 6, 2025 | 26.85 | 27.90 | 26.85 | 27.66 | 27.66 | 2.22% | 56,633 |
| Aug 5, 2025 | 27.60 | 27.80 | 26.87 | 27.06 | 27.06 | -1.89% | 62,807 |
| Aug 4, 2025 | 27.58 | 28.49 | 26.84 | 27.58 | 27.58 | 2.60% | 133,257 |
| Aug 1, 2025 | 25.15 | 27.36 | 25.15 | 26.88 | 26.88 | 6.58% | 236,008 |
| Jul 31, 2025 | 24.60 | 25.60 | 24.51 | 25.22 | 25.22 | 1.73% | 44,423 |
| Jul 30, 2025 | 25.65 | 25.75 | 24.69 | 24.79 | 24.79 | -3.35% | 39,437 |
| Jul 29, 2025 | 26.12 | 26.12 | 25.65 | 25.65 | 25.65 | -0.16% | 13,095 |
| Jul 28, 2025 | 26.50 | 26.73 | 25.42 | 25.69 | 25.69 | -2.95% | 20,703 |
| Jul 25, 2025 | 26.00 | 26.65 | 25.66 | 26.47 | 26.47 | 2.12% | 80,111 |
| Jul 24, 2025 | 26.18 | 27.00 | 25.43 | 25.92 | 25.92 | -1.14% | 71,020 |
| Jul 23, 2025 | 25.17 | 26.27 | 24.49 | 26.22 | 26.22 | 5.05% | 50,772 |
| Jul 22, 2025 | 24.78 | 25.11 | 24.49 | 24.96 | 24.96 | 1.18% | 20,619 |
| Jul 21, 2025 | 24.99 | 25.25 | 24.52 | 24.67 | 24.67 | -1.36% | 15,334 |
| Jul 18, 2025 | 25.47 | 25.49 | 24.40 | 25.01 | 25.01 | -0.16% | 21,170 |
| Jul 17, 2025 | 24.75 | 25.23 | 24.70 | 25.05 | 25.05 | 2.50% | 23,698 |
| Jul 16, 2025 | 24.57 | 24.68 | 24.30 | 24.44 | 24.44 | 0.12% | 18,391 |
| Jul 15, 2025 | 24.61 | 24.75 | 24.33 | 24.41 | 24.41 | -1.41% | 38,412 |
| Jul 14, 2025 | 25.00 | 25.23 | 24.51 | 24.76 | 24.76 | -1.24% | 15,540 |
| Jul 11, 2025 | 25.11 | 25.33 | 24.89 | 25.07 | 25.07 | -0.12% | 53,067 |
| Jul 10, 2025 | 24.70 | 25.36 | 24.48 | 25.10 | 25.10 | 0.92% | 38,582 |
| Jul 9, 2025 | 25.00 | 25.39 | 24.74 | 24.87 | 24.87 | - | 22,392 |
| Jul 8, 2025 | 25.10 | 25.10 | 24.76 | 24.87 | 24.87 | -0.28% | 19,204 |
| Jul 7, 2025 | 25.83 | 25.83 | 24.80 | 24.94 | 24.94 | -2.35% | 77,346 |
| Jul 3, 2025 | 25.99 | 26.92 | 25.17 | 25.54 | 25.54 | -1.58% | 48,401 |