Skip to main content
logo
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
24.96
+0.17 (0.69%)
At close: Jun 17, 2026, 4:00 PM EDT
25.00
+0.04 (0.16%)
After-hours: Jun 17, 2026, 4:10 PM EDT

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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