Yesway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	20.28	20.99	20.00	20.90	20.90	3.26%	179,279
Jul 29, 2026	20.01	21.00	19.82	20.24	20.24	2.17%	504,484
Jul 28, 2026	19.56	20.82	19.33	19.81	19.81	2.27%	626,397
Jul 27, 2026	19.60	20.17	19.28	19.37	19.37	-1.63%	362,449
Jul 24, 2026	19.76	19.97	19.51	19.69	19.69	-0.46%	211,801
Jul 23, 2026	19.81	20.10	19.13	19.78	19.78	-0.80%	361,541
Jul 22, 2026	19.87	20.27	19.20	19.94	19.94	0.35%	160,728
Jul 21, 2026	19.92	20.28	19.46	19.87	19.87	-1.39%	242,263
Jul 20, 2026	20.99	21.22	20.04	20.15	20.15	-3.54%	178,242
Jul 17, 2026	20.42	21.06	19.96	20.89	20.89	2.96%	204,802
Jul 16, 2026	19.27	20.96	19.00	20.29	20.29	7.01%	505,234
Jul 15, 2026	20.21	20.39	18.92	18.96	18.96	-5.86%	190,181
Jul 14, 2026	21.06	21.37	19.96	20.14	20.14	-4.37%	191,715
Jul 13, 2026	20.27	21.19	20.03	21.06	21.06	3.34%	453,494
Jul 10, 2026	20.20	20.56	19.98	20.38	20.38	-0.15%	172,200
Jul 9, 2026	20.24	20.55	19.54	20.41	20.41	0.84%	264,400
Jul 8, 2026	20.10	20.79	19.93	20.24	20.24	1.25%	286,957
Jul 7, 2026	21.09	21.42	19.83	19.99	19.99	-4.31%	301,626
Jul 6, 2026	20.53	21.17	20.27	20.89	20.89	0.58%	280,126
Jul 2, 2026	21.07	21.16	19.93	20.77	20.77	-1.42%	282,132
Jul 1, 2026	20.46	21.13	20.00	21.07	21.07	3.79%	568,123
Jun 30, 2026	20.64	20.94	19.86	20.30	20.30	-1.88%	492,515
Jun 29, 2026	20.99	21.41	20.26	20.69	20.69	-1.52%	912,931
Jun 26, 2026	19.61	21.16	19.40	21.01	21.01	7.14%	3,791,514
Jun 25, 2026	20.60	20.99	19.52	19.61	19.61	-5.31%	423,978
Jun 24, 2026	21.48	21.90	20.31	20.71	20.71	-4.21%	359,687
Jun 23, 2026	20.61	21.79	20.61	21.62	21.62	4.09%	803,915
Jun 22, 2026	20.44	21.32	20.28	20.77	20.77	1.56%	384,570
Jun 18, 2026	20.46	20.78	19.20	20.45	20.45	0.94%	1,375,770
Jun 17, 2026	21.05	21.08	19.83	20.26	20.26	-4.03%	526,641
Jun 16, 2026	21.70	21.70	19.71	21.11	21.11	-2.72%	492,434
Jun 15, 2026	23.28	23.28	21.25	21.70	21.70	-6.63%	608,037
Jun 12, 2026	24.64	25.73	23.24	23.24	23.24	-7.59%	633,723
Jun 11, 2026	23.99	25.50	23.83	25.15	25.15	6.07%	487,586
Jun 10, 2026	22.04	24.26	21.90	23.71	23.71	6.61%	588,706
Jun 9, 2026	21.95	22.30	20.21	22.24	22.24	1.04%	541,635
Jun 8, 2026	22.46	23.29	21.70	22.01	22.01	-0.77%	379,217
Jun 5, 2026	22.02	22.52	21.36	22.18	22.18	1.07%	242,563
Jun 4, 2026	21.32	22.01	20.74	21.95	21.95	2.84%	318,667
Jun 3, 2026	20.59	21.59	20.00	21.34	21.34	6.70%	388,815
Jun 2, 2026	23.95	24.98	19.61	20.00	20.00	-10.07%	831,907
Jun 1, 2026	22.51	22.87	21.36	22.24	22.24	-1.16%	513,285
May 29, 2026	21.94	23.32	21.45	22.50	22.50	3.69%	451,664
May 28, 2026	22.37	22.63	21.70	21.70	21.70	-1.54%	259,781
May 27, 2026	23.08	23.57	20.99	22.04	22.04	-3.46%	568,021
May 26, 2026	23.54	24.11	22.51	22.83	22.83	-2.31%	307,519
May 22, 2026	23.28	23.99	22.66	23.37	23.37	0.30%	283,313
May 21, 2026	23.52	23.58	22.25	23.30	23.30	0.82%	435,569
May 20, 2026	23.33	24.00	22.75	23.11	23.11	-1.66%	335,076
May 19, 2026	25.03	25.46	23.13	23.50	23.50	-7.04%	382,767