Skip to main content
logo
Yesway, Inc. (YSWY)
NASDAQ: YSWY · Real-Time Price · USD
24.69
-0.40 (-1.59%)
Nov 6, 2026, 4:00 PM EST - Market closed

Yesway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202624.6624.9824.4524.6924.69-1.59%204,476
Nov 5, 202625.5525.7724.6525.0925.09-0.44%236,731
Nov 4, 202625.6826.0025.1325.2025.200.24%210,938
Nov 3, 202625.2925.5024.9025.1425.14-0.75%259,438
Nov 2, 202624.7425.3824.3325.3325.332.26%199,474
Oct 30, 202624.7224.9924.2324.7724.771.68%250,069
Oct 29, 202624.4524.6623.8724.3624.360.79%176,622
Oct 28, 202625.1325.1424.0224.1724.17-3.63%277,166
Oct 27, 202624.9825.2424.5025.0825.080.48%226,731
Oct 26, 202624.6125.0024.1124.9624.961.30%195,099
Oct 23, 202624.5624.9824.2024.6424.640.55%209,360
Oct 22, 202623.3324.5523.2024.5124.515.35%384,784
Oct 21, 202623.1323.6922.5323.2623.260.69%477,274
Oct 20, 202623.8524.6322.8623.1023.10-1.87%375,369
Oct 19, 202623.0823.9022.7923.5423.541.68%434,182
Oct 16, 202622.7223.3722.6023.1523.151.89%244,143
Oct 15, 202621.9122.7821.9122.7222.725.63%253,280
Oct 14, 202621.5821.6921.1721.5121.51-0.60%199,767
Oct 13, 202621.3921.8121.3821.6421.642.37%177,637
Oct 12, 202620.7021.2320.4921.1421.142.03%168,676
Oct 9, 202620.9621.2620.5320.7220.72-0.86%134,613
Oct 8, 202620.4720.9820.4720.9020.902.10%178,677
Oct 7, 202620.1620.7520.1620.4720.471.09%139,023
Oct 6, 202620.1320.4619.8820.2520.250.95%347,823
Oct 5, 202620.5120.6119.7420.0620.06-2.29%295,174
Oct 2, 202620.0820.6019.6320.5320.533.63%356,684
Oct 1, 202620.1920.2619.5319.8119.81-1.74%481,072
Sep 30, 202619.9320.3619.6520.1620.160.40%499,310
Sep 29, 202619.2020.1619.1920.0820.083.45%539,274
Sep 28, 202619.2519.7218.9319.4119.410.47%330,695
Sep 25, 202619.2619.4919.0019.3219.32-0.67%158,698
Sep 24, 202619.5819.8319.2319.4519.45-0.61%251,253
Sep 23, 202620.0320.2719.3219.5719.57-2.15%432,222
Sep 22, 202620.9820.9819.7820.0020.00-1.96%512,537
Sep 21, 202621.4721.4720.3220.4020.40-4.67%433,273
Sep 18, 202621.6821.8421.2521.4021.40-1.65%344,292
Sep 17, 202621.9021.9021.4221.7621.760.09%366,979
Sep 16, 202622.0622.7421.4021.7421.74-1.98%320,758
Sep 15, 202622.7523.3021.6822.1822.18-2.42%273,880
Sep 14, 202622.9923.7222.4822.7322.73-0.96%314,278
Sep 11, 202622.4323.0622.0022.9522.953.71%185,675
Sep 10, 202623.2723.3522.0122.1322.13-4.49%380,930
Sep 9, 202624.1424.3223.0223.1723.17-4.34%304,758
Sep 8, 202624.7225.0623.7224.2224.22-2.30%379,775
Sep 4, 202623.8925.0023.7824.7924.793.16%258,574
Sep 3, 202624.1724.4223.7224.0324.03-0.17%222,153
Sep 2, 202624.6324.8723.6424.0724.07-0.99%238,090
Sep 1, 202624.9725.8024.1524.3124.31-2.41%464,174
Aug 31, 202624.5525.1324.3224.9124.911.47%171,595
Aug 28, 202624.4924.7923.8524.5524.550.24%148,331