Skip to main content
logo
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
21.74
-0.17 (-0.78%)
Sep 25, 2026, 4:00 PM EDT - Market closed

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202621.8122.1521.5621.7421.74-0.78%89,993
Sep 24, 202622.4722.5921.8621.9121.91-1.79%139,816
Sep 23, 202623.4523.5022.2022.3122.31-5.14%168,992
Sep 22, 202623.7524.1423.4823.5223.52-0.55%70,511
Sep 21, 202623.9024.2223.3123.6523.65-1.05%103,711
Sep 18, 202623.8624.5423.7723.9023.900.46%797,920
Sep 17, 202624.4525.1223.7823.7923.79-2.58%93,221
Sep 16, 202624.4724.9824.3224.4224.42-0.20%100,900
Sep 15, 202624.5124.7324.2024.4724.47-0.81%110,176
Sep 14, 202624.6125.7524.5524.6724.670.24%120,018
Sep 11, 202624.8325.6824.4124.6124.61-0.89%111,770
Sep 10, 202624.8125.0524.5024.8324.830.12%90,917
Sep 9, 202624.8425.2324.7024.8024.80-0.60%130,825
Sep 8, 202624.9325.1224.5824.9524.95-0.24%111,647
Sep 4, 202625.6425.6824.8925.0125.01-2.53%69,168
Sep 3, 202626.2526.3625.4425.6625.66-2.02%103,278
Sep 2, 202626.1826.5525.8126.1926.191.08%83,439
Sep 1, 202626.0626.6125.8125.9125.91-0.46%69,160
Aug 31, 202626.3226.6025.9726.0326.03-1.21%92,292
Aug 28, 202626.3026.5526.0926.3526.350.84%87,083
Aug 27, 202626.3426.4825.9426.1326.13-1.28%87,513
Aug 26, 202626.1826.5525.6526.4726.471.19%86,688
Aug 25, 202626.3126.7025.9526.1626.16-0.66%112,910
Aug 24, 202626.0727.4325.9526.3426.341.56%135,795
Aug 21, 202625.9825.9825.3625.9325.930.08%124,280
Aug 20, 202625.6026.4225.0225.9125.913.47%152,900
Aug 19, 202625.4426.0424.8125.0425.04-1.61%211,710
Aug 18, 202625.5925.8725.0125.4525.452.83%283,954
Aug 17, 202625.4325.7524.4024.7524.75-4.14%298,147
Aug 14, 202624.7226.8124.3425.8225.824.53%435,341
Aug 13, 202624.0425.9123.5124.7024.70-15.47%791,317
Aug 12, 202629.9730.1128.6129.2229.22-1.55%144,738
Aug 11, 202629.8130.9829.3729.6829.68-0.97%95,399
Aug 10, 202631.4231.9929.8729.9729.97-4.86%108,240
Aug 7, 202631.0231.6330.8331.5031.501.42%65,510
Aug 6, 202629.4931.1429.4931.0631.065.72%87,929
Aug 5, 202629.5829.8329.2929.3829.380.10%92,942
Aug 4, 202629.7229.9429.0829.3529.35-0.71%76,414
Aug 3, 202630.0230.6029.4529.5629.56-0.74%55,587
Jul 31, 202630.8130.8129.7429.7829.78-3.84%57,146
Jul 30, 202631.4831.6530.7230.9730.97-1.37%53,805
Jul 29, 202630.8431.6530.8431.4031.402.05%64,292
Jul 28, 202630.8331.1130.4930.7730.770.95%62,327
Jul 27, 202630.5931.0230.3030.4830.480.13%72,915
Jul 24, 202630.2231.0529.8030.4430.440.36%87,533
Jul 23, 202630.2330.6029.0230.3330.330.07%250,299
Jul 22, 202631.0031.1230.0930.3130.31-2.23%252,805
Jul 21, 202630.8331.1730.2931.0031.00-0.06%90,478
Jul 20, 202631.9531.9530.7831.0231.02-2.91%89,341
Jul 17, 202632.0632.5331.8331.9531.95-0.44%81,711