Skip to main content
logo
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
21.65
-0.55 (-2.48%)
At close: Nov 6, 2026, 4:00 PM EST
21.64
-0.01 (-0.05%)
After-hours: Nov 6, 2026, 4:15 PM EST

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202622.0522.3821.5221.6521.65-2.48%90,729
Nov 5, 202622.4723.0621.7522.2022.20-0.45%99,786
Nov 4, 202622.5623.5122.2422.3022.300.31%170,775
Nov 3, 202622.3922.3921.8322.2322.23-0.20%72,697
Nov 2, 202622.9923.3222.0322.2822.28-2.86%71,418
Oct 30, 202623.2223.4222.8322.9322.93-1.25%80,151
Oct 29, 202623.0023.4222.9823.2223.221.84%60,022
Oct 28, 202623.2223.3322.7322.8022.80-1.81%101,327
Oct 27, 202623.1323.4022.8623.2223.220.96%93,290
Oct 26, 202622.4923.0922.2423.0023.002.40%68,129
Oct 23, 202622.8623.0022.3522.4622.46-2.01%78,326
Oct 22, 202622.1923.0222.0722.9222.923.34%85,011
Oct 21, 202622.4322.5322.0222.1822.18-1.07%86,177
Oct 20, 202622.2322.5822.0822.4222.421.17%87,911
Oct 19, 202621.9822.2721.6922.1622.160.32%114,493
Oct 16, 202622.2122.5321.8222.0922.09-0.54%113,047
Oct 15, 202622.6523.0022.1122.2122.210.73%104,115
Oct 14, 202622.4722.5322.0022.0522.05-2.43%87,187
Oct 13, 202622.5823.1022.4122.6022.600.09%148,206
Oct 12, 202622.1522.7622.1422.5822.581.90%98,880
Oct 9, 202620.9022.3820.8622.1622.165.07%241,791
Oct 8, 202621.2921.5421.0421.0921.09-0.99%119,789
Oct 7, 202621.5821.5921.1121.3021.304.11%167,015
Oct 6, 202621.0821.0920.2720.4620.46-2.57%173,194
Oct 5, 202621.2021.2020.6221.0021.00-0.99%154,792
Oct 2, 202621.1521.6920.5721.2121.210.52%203,147
Oct 1, 202621.2521.4521.0421.1021.10-0.42%148,936
Sep 30, 202621.1221.3120.8521.1921.190.24%204,167
Sep 29, 202621.0321.4221.0321.1421.14-1.03%101,933
Sep 28, 202621.7321.7321.0321.3621.36-1.75%74,649
Sep 25, 202621.8122.1521.5621.7421.74-0.78%89,994
Sep 24, 202622.4722.5921.8621.9121.91-1.79%139,833
Sep 23, 202623.4523.5022.2022.3122.31-5.14%168,996
Sep 22, 202623.7524.1423.4823.5223.52-0.55%70,699
Sep 21, 202623.9024.2223.3123.6523.65-1.05%103,722
Sep 18, 202623.8624.5423.7723.9023.900.46%797,924
Sep 17, 202624.4525.1223.7823.7923.79-2.58%93,221
Sep 16, 202624.4724.9824.3224.4224.42-0.20%100,902
Sep 15, 202624.5124.7324.2024.4724.47-0.81%110,177
Sep 14, 202624.6125.7524.5524.6724.670.24%120,019
Sep 11, 202624.8325.6824.4124.6124.61-0.89%111,771
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