Skip to main content
logo
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
24.06
-0.05 (-0.21%)
May 28, 2026, 2:53 PM EDT - Market open

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202623.8024.2823.7524.19-0.33%19,290
May 27, 202624.4624.8024.0824.1124.11-0.50%62,420
May 26, 202625.2425.7724.2124.2324.23-3.73%62,983
May 22, 202625.1425.5824.5625.1725.170.24%88,196
May 21, 202625.4725.5324.6825.1125.11-1.65%105,261
May 20, 202625.5226.0024.9325.5325.531.31%193,762
May 19, 202624.2525.6024.1225.2025.205.88%303,625
May 18, 202624.2124.5723.0023.8023.80-1.69%287,677
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
Apr 23, 202626.3026.5325.6926.4726.470.49%48,659
Apr 22, 202626.3027.0226.1326.3426.34-0.08%54,251
Apr 21, 202626.5226.9025.6426.3626.36-1.25%129,244
Apr 20, 202625.6626.7525.3526.7026.704.03%80,443
Apr 17, 202625.6925.9625.2325.6625.661.38%57,953
Apr 16, 202624.4225.3724.4225.3125.312.97%58,860
Apr 15, 202624.7824.9924.0024.5824.58-0.85%112,687
Apr 14, 202624.1124.9323.9224.7924.791.60%82,376
Apr 13, 202623.6024.4523.4724.4024.402.65%56,186
Apr 10, 202623.7524.0223.4723.7723.771.11%50,806
Apr 9, 202622.7723.5822.5223.5123.512.22%38,528
Apr 8, 202623.3924.0022.7623.0023.001.01%65,829
Apr 7, 202622.6123.3922.4422.7722.770.09%91,990
Apr 6, 202622.0022.8421.2922.7522.753.32%95,487
Apr 2, 202622.4723.2521.7622.0222.02-3.08%115,932
Apr 1, 202622.0522.8520.7022.7222.7217.48%312,345
Mar 31, 202618.5819.3418.3319.3419.345.28%56,374
Mar 30, 202618.3518.5017.8818.3718.370.38%65,486
Mar 27, 202618.6818.7218.2218.3018.30-1.35%31,303
Mar 26, 202618.5618.6018.0918.5518.55-1.22%68,091
Mar 25, 202618.2719.0817.8018.7818.783.99%82,664
Mar 24, 202618.6118.6117.9518.0618.06-3.42%38,784
Mar 23, 202618.0419.0217.7018.7018.705.06%124,948
Mar 20, 202617.8418.0217.3117.8017.80-0.17%74,541
Mar 19, 202618.2518.4117.4917.8317.83-3.57%63,102
Mar 18, 202619.1719.3418.4218.4918.49-3.80%103,556