Skip to main content
logo
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
29.32
-0.32 (-1.10%)
At close: Jul 7, 2026, 4:00 PM EDT
29.46
+0.14 (0.49%)
After-hours: Jul 7, 2026, 6:05 PM EDT

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202629.1630.0928.1429.3229.32-1.10%314,547
Jul 6, 202631.2931.5529.2629.6429.64-4.20%827,633
Jul 2, 202629.4531.3529.1130.9430.945.06%130,517
Jul 1, 202629.8530.2929.3729.4529.45-1.31%318,013
Jun 30, 202629.6029.9429.1329.8429.84-0.27%319,953
Jun 29, 202629.8030.6829.3029.9229.921.80%233,819
Jun 26, 202630.3330.9828.2929.3929.39-3.10%482,727
Jun 25, 202629.4730.3328.5530.3330.331.95%234,649
Jun 24, 202628.6731.2328.6729.7529.753.98%431,035
Jun 23, 202626.4328.7026.4328.6128.618.25%217,265
Jun 22, 202625.4526.8325.2026.4326.433.93%268,252
Jun 18, 202625.1025.6125.0125.4325.431.72%131,059
Jun 17, 202624.8025.1524.5325.0025.000.85%138,380
Jun 16, 202624.7924.9324.5024.7924.790.24%80,061
Jun 15, 202625.1125.2724.2024.7324.73-1.36%95,098
Jun 12, 202624.8925.3923.9925.0725.070.28%124,881
Jun 11, 202623.7925.0923.5625.0025.004.91%146,928
Jun 10, 202623.7924.3423.5023.8323.830.08%234,990
Jun 9, 202623.7724.0923.0023.8123.811.32%97,667
Jun 8, 202623.4723.8423.4723.5023.50-0.42%79,993
Jun 5, 202623.3724.0123.1523.6023.601.42%121,759
Jun 4, 202623.2523.4522.9123.2723.271.00%115,750
Jun 3, 202622.4223.1922.3823.0423.041.99%176,638
Jun 2, 202623.4123.4122.3822.5922.59-3.59%149,302
Jun 1, 202623.8323.8323.1123.4323.43-1.68%78,920
May 29, 202623.8323.9623.6023.8323.83-0.79%164,331
May 28, 202623.8024.2823.7524.0224.02-0.37%60,003
May 27, 202624.4624.8024.0824.1124.11-0.50%62,441
May 26, 202625.2425.7724.2124.2324.23-3.73%63,274
May 22, 202625.1425.5824.5625.1725.170.24%88,246
May 21, 202625.4725.5324.6825.1125.11-1.65%105,261
May 20, 202625.5226.0024.9325.5325.531.31%193,869
May 19, 202624.2525.6024.1225.2025.205.88%304,031
May 18, 202624.2124.5723.0023.8023.80-1.69%288,019
May 15, 202624.9026.0823.6724.2124.21-6.88%641,937
May 14, 202625.7526.7223.1126.0026.00-4.59%932,399
May 13, 202625.5127.4925.5027.2527.257.45%94,233
May 12, 202624.8425.6124.6025.3625.361.64%40,904
May 11, 202625.6025.6924.8924.9524.95-2.54%44,502
May 8, 202625.6526.0925.2025.6025.60-0.16%43,144
May 7, 202626.4026.6525.6125.6425.64-3.79%36,437
May 6, 202626.9726.9726.5026.6526.65-28,216
May 5, 202626.7927.1826.6526.6526.65-0.86%26,591
May 4, 202627.1027.2326.5826.8826.88-0.81%40,359
May 1, 202626.8427.5426.7827.1027.100.97%60,739
Apr 30, 202626.8627.0026.5226.8426.84-0.33%26,824
Apr 29, 202627.1827.4126.8026.9326.93-1.97%47,344
Apr 28, 202627.9128.3727.4527.4727.47-1.08%62,551
Apr 27, 202627.7927.9827.2027.7727.770.40%47,598
Apr 24, 202626.9527.7826.2027.6627.664.50%69,947