Skip to main content
logo
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
23.75
-0.25 (-1.04%)
At close: Dec 26, 2025, 4:00 PM EST
23.75
0.00 (0.00%)
After-hours: Dec 26, 2025, 4:00 PM EST

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202523.9223.9223.7023.82--0.75%4,781
Dec 24, 202523.9324.0623.5924.0024.000.46%13,257
Dec 23, 202524.1225.6623.7223.8923.89-1.57%109,865
Dec 22, 202523.6624.3923.2724.2724.272.71%52,740
Dec 19, 202523.8923.9723.0323.6323.63-1.17%83,967
Dec 18, 202524.1924.4323.6823.9123.91-0.95%62,983
Dec 17, 202523.6925.0822.8024.1424.141.51%89,017
Dec 16, 202523.1923.8922.9223.7823.782.24%42,451
Dec 15, 202523.3023.3322.9323.2623.260.61%36,453
Dec 12, 202523.0923.3422.5723.1223.120.70%44,093
Dec 11, 202523.2323.3822.8622.9622.96-0.95%79,138
Dec 10, 202523.3323.6123.0023.1823.18-1.07%115,379
Dec 9, 202523.5024.0823.0123.4323.43-0.13%81,181
Dec 8, 202523.8524.1323.1923.4623.46-1.92%66,260
Dec 5, 202524.1124.3323.7923.9223.92-0.66%36,257
Dec 4, 202524.2724.5823.7424.0824.08-0.70%76,470
Dec 3, 202524.4224.8123.7924.2524.25-0.59%37,868
Dec 2, 202524.8824.8823.8924.4024.40-1.07%62,650
Dec 1, 202524.8325.0823.3024.6624.66-0.50%67,245
Nov 28, 202524.2824.9423.7624.7924.791.41%32,028
Nov 26, 202524.1124.5323.5724.4424.441.33%79,021
Nov 25, 202522.9424.4022.9124.1224.124.55%84,743
Nov 24, 202522.2723.8121.2423.0723.072.53%160,748
Nov 21, 202521.5122.8121.2522.5022.504.70%240,736
Nov 20, 202522.4722.5121.1421.4921.49-3.15%134,442
Nov 19, 202521.8522.5821.6222.1922.192.02%90,140
Nov 18, 202521.5821.7720.9621.7521.750.23%106,431
Nov 17, 202522.3922.3921.3021.7021.70-2.56%86,329
Nov 14, 202521.8322.5821.4722.2722.271.64%114,592
Nov 13, 202523.0323.0321.6921.9121.91-3.69%174,399
Nov 12, 202526.9026.9921.5822.7522.75-2.49%206,249
Nov 11, 202523.8424.5522.8323.3323.33-1.52%124,987
Nov 10, 202524.3624.5823.5623.6923.69-2.91%97,805
Nov 7, 202524.4725.4123.4524.4024.40-0.53%52,313
Nov 6, 202525.3925.6324.4324.5324.53-3.01%122,867
Nov 5, 202524.1727.0023.7325.2925.294.63%167,457
Nov 4, 202524.1324.5223.9024.1724.170.17%31,495
Nov 3, 202524.2024.9923.9324.1324.130.58%60,714
Oct 31, 202524.0524.3023.5623.9923.99-0.99%54,220
Oct 30, 202524.1025.0023.4524.2324.230.29%73,111
Oct 29, 202525.1025.2024.1024.1624.16-4.60%123,455
Oct 28, 202525.7625.8225.2525.3325.33-1.71%27,753
Oct 27, 202526.3026.6725.6425.7725.77-2.02%48,319
Oct 24, 202526.8826.9626.2326.3026.30-1.66%41,702
Oct 23, 202526.9227.0026.2126.7426.74-0.71%56,829
Oct 22, 202526.6627.1026.5526.9326.930.11%32,794
Oct 21, 202527.0527.0726.3426.9026.90-0.88%41,639
Oct 20, 202527.3327.4626.6427.1427.14-0.55%60,327
Oct 17, 202527.2627.4326.9027.2927.290.11%43,036
Oct 16, 202527.7928.2827.2327.2627.26-1.20%147,515