Skip to main content
logo
Yesway, Inc. (YSWY)
NASDAQ: YSWY · Real-Time Price · USD
20.38
-0.03 (-0.15%)
At close: Jul 10, 2026, 4:00 PM EDT
20.68
+0.30 (1.47%)
After-hours: Jul 10, 2026, 7:09 PM EDT

Yesway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202620.2020.5619.9820.3820.38-0.15%172,187
Jul 9, 202620.2420.5519.5420.4120.410.84%242,243
Jul 8, 202620.1020.7919.9320.2420.241.25%286,957
Jul 7, 202621.0921.4219.8319.9919.99-4.31%301,626
Jul 6, 202620.5321.1720.2720.8920.890.58%280,126
Jul 2, 202621.0721.1619.9320.7720.77-1.42%282,114
Jul 1, 202620.4621.1320.0021.0721.073.79%568,123
Jun 30, 202620.6420.9419.8620.3020.30-1.88%491,922
Jun 29, 202620.9921.4120.2620.6920.69-1.52%912,018
Jun 26, 202619.6121.1619.4021.0121.017.14%3,728,367
Jun 25, 202620.6020.9919.5219.6119.61-5.31%423,972
Jun 24, 202621.4821.9020.3120.7120.71-4.21%359,687
Jun 23, 202620.6121.7920.6121.6221.624.09%803,915
Jun 22, 202620.4421.3220.2820.7720.771.56%384,570
Jun 18, 202620.4620.7819.2020.4520.450.94%1,375,770
Jun 17, 202621.0521.0819.8320.2620.26-4.03%526,641
Jun 16, 202621.7021.7019.7121.1121.11-2.72%492,434
Jun 15, 202623.2823.2821.2521.7021.70-6.63%608,037
Jun 12, 202624.6425.7323.2423.2423.24-7.59%633,723
Jun 11, 202623.9925.5023.8325.1525.156.07%487,586
Jun 10, 202622.0424.2621.9023.7123.716.61%588,706
Jun 9, 202621.9522.3020.2122.2422.241.04%541,635
Jun 8, 202622.4623.2921.7022.0122.01-0.77%379,217
Jun 5, 202622.0222.5221.3622.1822.181.07%242,563
Jun 4, 202621.3222.0120.7421.9521.952.84%318,667
Jun 3, 202620.5921.5920.0021.3421.346.70%388,815
Jun 2, 202623.9524.9819.6120.0020.00-10.07%831,907
Jun 1, 202622.5122.8721.3622.2422.24-1.16%513,285
May 29, 202621.9423.3221.4522.5022.503.69%451,664
May 28, 202622.3722.6321.7021.7021.70-1.54%259,781
May 27, 202623.0823.5720.9922.0422.04-3.46%568,021
May 26, 202623.5424.1122.5122.8322.83-2.31%307,519
May 22, 202623.2823.9922.6623.3723.370.30%283,313
May 21, 202623.5223.5822.2523.3023.300.82%435,569
May 20, 202623.3324.0022.7523.1123.11-1.66%335,076
May 19, 202625.0325.4623.1323.5023.50-7.04%382,767
May 18, 202625.2126.1424.7025.2825.28-2.17%182,688
May 15, 202626.2027.0025.5025.8425.840.53%246,075
May 14, 202626.3927.2024.7025.7125.71-3.07%262,392
May 13, 202626.0027.3325.8326.5226.521.92%152,809
May 12, 202626.4927.7026.0126.0226.02-3.20%290,868
May 11, 202625.7527.4525.3926.8826.884.31%556,371
May 8, 202626.8127.5025.5325.7725.77-4.27%261,039
May 7, 202626.1227.5625.6426.9226.922.67%526,644
May 6, 202628.6628.6625.2126.2226.22-6.89%551,892
May 5, 202628.0629.0827.4228.1628.160.75%335,115
May 4, 202626.9328.6526.5327.9527.953.52%659,460
May 1, 202625.8027.2724.9527.0027.004.98%681,064
Apr 30, 202624.2826.1023.8125.7225.725.97%736,923
Apr 29, 202623.9924.5723.0124.2724.270.17%428,097