Skip to main content
logo
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
22.09
-0.12 (-0.54%)
Oct 16, 2026, 4:00 PM EDT - Market closed

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202622.2122.5321.8222.0922.09-0.54%113,046
Oct 15, 202622.6523.0022.1122.2122.210.73%104,080
Oct 14, 202622.4722.5322.0022.0522.05-2.43%87,179
Oct 13, 202622.5823.1022.4122.6022.600.09%148,203
Oct 12, 202622.1522.7622.1422.5822.581.90%98,873
Oct 9, 202620.9022.3820.8622.1622.165.07%241,787
Oct 8, 202621.2921.5421.0421.0921.09-0.99%119,766
Oct 7, 202621.5821.5921.1121.3021.304.11%167,006
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
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