Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
23.99
-0.24 (-0.99%)
At close: Oct 31, 2025, 4:00 PM EDT
24.46
+0.47 (1.96%)
After-hours: Oct 31, 2025, 6:22 PM EDT
Lifeway Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 26.86 | 27.50 | 26.16 | 26.49 | 26.49 | -0.38% | 222,606 |
| Sep 22, 2025 | 26.15 | 26.89 | 25.84 | 26.59 | 26.59 | 0.87% | 242,431 |
| Sep 19, 2025 | 26.66 | 27.01 | 25.86 | 26.36 | 26.36 | -2.04% | 598,436 |
| Sep 18, 2025 | 26.02 | 27.05 | 25.66 | 26.91 | 26.91 | -20.43% | 1,066,505 |
| Sep 17, 2025 | 33.38 | 34.20 | 33.34 | 33.82 | 33.82 | 0.96% | 103,528 |
| Sep 16, 2025 | 33.63 | 34.00 | 33.26 | 33.50 | 33.50 | -0.65% | 60,429 |
| Sep 15, 2025 | 33.26 | 33.80 | 32.42 | 33.72 | 33.72 | 0.90% | 99,329 |
| 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 |