Yesway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	19.20	19.94	19.19	19.57	-	0.82%	204,078
Sep 28, 2026	19.25	19.72	18.93	19.41	19.41	0.47%	330,689
Sep 25, 2026	19.26	19.49	19.00	19.32	19.32	-0.67%	158,698
Sep 24, 2026	19.58	19.83	19.23	19.45	19.45	-0.61%	251,253
Sep 23, 2026	20.03	20.27	19.32	19.57	19.57	-2.15%	432,221
Sep 22, 2026	20.98	20.98	19.78	20.00	20.00	-1.96%	512,537
Sep 21, 2026	21.47	21.47	20.32	20.40	20.40	-4.67%	433,273
Sep 18, 2026	21.68	21.84	21.25	21.40	21.40	-1.65%	344,292
Sep 17, 2026	21.90	21.90	21.42	21.76	21.76	0.09%	366,979
Sep 16, 2026	22.06	22.74	21.40	21.74	21.74	-1.98%	320,758
Sep 15, 2026	22.75	23.30	21.68	22.18	22.18	-2.42%	273,880
Sep 14, 2026	22.99	23.72	22.48	22.73	22.73	-0.96%	314,278
Sep 11, 2026	22.43	23.06	22.00	22.95	22.95	3.71%	185,675
Sep 10, 2026	23.27	23.35	22.01	22.13	22.13	-4.49%	380,930
Sep 9, 2026	24.14	24.32	23.02	23.17	23.17	-4.34%	304,758
Sep 8, 2026	24.72	25.06	23.72	24.22	24.22	-2.30%	379,775
Sep 4, 2026	23.89	25.00	23.78	24.79	24.79	3.16%	258,574
Sep 3, 2026	24.17	24.42	23.72	24.03	24.03	-0.17%	222,153
Sep 2, 2026	24.63	24.87	23.64	24.07	24.07	-0.99%	238,090
Sep 1, 2026	24.97	25.80	24.15	24.31	24.31	-2.41%	464,174
Aug 31, 2026	24.55	25.13	24.32	24.91	24.91	1.47%	171,595
Aug 28, 2026	24.49	24.79	23.85	24.55	24.55	0.24%	148,331
Aug 27, 2026	25.02	25.81	24.39	24.49	24.49	-2.31%	277,477
Aug 26, 2026	25.08	25.52	24.96	25.07	25.07	0.64%	244,116
Aug 25, 2026	25.41	25.75	24.71	24.91	24.91	-2.01%	227,084
Aug 24, 2026	25.26	25.91	25.03	25.42	25.42	0.87%	248,102
Aug 21, 2026	24.90	25.57	24.62	25.20	25.20	2.36%	360,748
Aug 20, 2026	25.50	25.75	24.58	24.62	24.62	-4.43%	209,414
Aug 19, 2026	25.18	26.34	24.86	25.76	25.76	3.37%	265,934
Aug 18, 2026	25.00	25.91	24.82	24.92	24.92	-0.44%	512,547
Aug 17, 2026	25.25	25.96	24.54	25.03	25.03	-0.56%	428,734
Aug 14, 2026	24.99	26.05	24.18	25.17	25.17	3.37%	477,405
Aug 13, 2026	23.76	24.81	21.20	24.35	24.35	11.29%	930,418
Aug 12, 2026	20.48	21.95	20.06	21.88	21.88	5.75%	331,250
Aug 11, 2026	21.12	21.50	20.69	20.69	20.69	-2.82%	214,933
Aug 10, 2026	21.31	21.44	20.66	21.29	21.29	-1.48%	267,428
Aug 7, 2026	22.08	22.08	21.28	21.61	21.61	-1.64%	247,981
Aug 6, 2026	21.50	22.09	21.06	21.97	21.97	2.38%	172,716
Aug 5, 2026	21.98	22.18	21.43	21.46	21.46	-3.25%	208,977
Aug 4, 2026	20.84	22.48	20.77	22.18	22.18	5.57%	581,768
Aug 3, 2026	21.13	21.75	20.74	21.01	21.01	0.43%	511,385
Jul 31, 2026	20.36	21.06	20.05	20.92	20.92	0.10%	163,878
Jul 30, 2026	20.28	20.99	20.00	20.90	20.90	3.26%	179,280
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