Yesway, Inc. (YSWY)
NASDAQ: YSWY · Real-Time Price · USD
20.45
+0.19 (0.94%)
Jun 18, 2026, 4:00 PM EDT - Market closed
Yesway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 25.21 | 26.14 | 24.70 | 25.28 | 25.28 | -2.17% | 182,688 |
| May 15, 2026 | 26.20 | 27.00 | 25.50 | 25.84 | 25.84 | 0.53% | 246,075 |
| May 14, 2026 | 26.39 | 27.20 | 24.70 | 25.71 | 25.71 | -3.07% | 262,392 |
| May 13, 2026 | 26.00 | 27.33 | 25.83 | 26.52 | 26.52 | 1.92% | 152,809 |
| May 12, 2026 | 26.49 | 27.70 | 26.01 | 26.02 | 26.02 | -3.20% | 290,868 |
| May 11, 2026 | 25.75 | 27.45 | 25.39 | 26.88 | 26.88 | 4.31% | 556,371 |
| May 8, 2026 | 26.81 | 27.50 | 25.53 | 25.77 | 25.77 | -4.27% | 261,039 |
| May 7, 2026 | 26.12 | 27.56 | 25.64 | 26.92 | 26.92 | 2.67% | 526,644 |
| May 6, 2026 | 28.66 | 28.66 | 25.21 | 26.22 | 26.22 | -6.89% | 551,892 |
| May 5, 2026 | 28.06 | 29.08 | 27.42 | 28.16 | 28.16 | 0.75% | 335,115 |
| May 4, 2026 | 26.93 | 28.65 | 26.53 | 27.95 | 27.95 | 3.52% | 659,460 |
| May 1, 2026 | 25.80 | 27.27 | 24.95 | 27.00 | 27.00 | 4.98% | 681,064 |
| Apr 30, 2026 | 24.28 | 26.10 | 23.81 | 25.72 | 25.72 | 5.97% | 736,923 |
| Apr 29, 2026 | 23.99 | 24.57 | 23.01 | 24.27 | 24.27 | 0.17% | 428,097 |
| Apr 28, 2026 | 22.39 | 24.99 | 22.20 | 24.23 | 24.23 | 7.69% | 1,146,292 |
| Apr 27, 2026 | 21.74 | 22.80 | 21.42 | 22.50 | 22.50 | 3.45% | 431,151 |
| Apr 24, 2026 | 21.64 | 22.15 | 21.50 | 21.75 | 21.75 | 0.23% | 425,195 |
| Apr 23, 2026 | 20.86 | 22.40 | 20.02 | 21.70 | 21.70 | 2.21% | 1,308,792 |