Lifeway Foods, Inc. LWAY
NASDAQ · United States · Consumer Non-Durables
$21.19+0.05 (+0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.19 | +0.24% | $21.12 | $21.31 | $20.85 | 204.20K |
| 2026-09-29 | $21.14 | -1.03% | $21.03 | $21.42 | $21.03 | 101.40K |
| 2026-09-28 | $21.36 | -1.75% | $21.73 | $21.73 | $21.03 | 74.60K |
| 2026-09-25 | $21.74 | -0.78% | $21.81 | $22.15 | $21.56 | 90.00K |
| 2026-09-24 | $21.91 | -1.79% | $22.47 | $22.59 | $21.86 | 139.80K |
| 2026-09-23 | $22.31 | -5.14% | $23.45 | $23.50 | $22.20 | 169.00K |
| 2026-09-22 | $23.52 | -0.55% | $23.75 | $24.14 | $23.48 | 70.70K |
| 2026-09-21 | $23.65 | -1.05% | $23.90 | $24.22 | $23.31 | 103.70K |
| 2026-09-18 | $23.90 | +0.46% | $23.86 | $24.54 | $23.77 | 797.90K |
| 2026-09-17 | $23.79 | -2.58% | $24.45 | $25.12 | $23.78 | 93.20K |
| 2026-09-16 | $24.42 | -0.20% | $24.47 | $24.98 | $24.32 | 100.90K |
| 2026-09-15 | $24.47 | -0.81% | $24.51 | $24.73 | $24.20 | 110.20K |
| 2026-09-14 | $24.67 | +0.24% | $24.61 | $25.75 | $24.55 | 120.00K |
| 2026-09-11 | $24.61 | -0.89% | $24.83 | $25.68 | $24.41 | 111.80K |
| 2026-09-10 | $24.83 | +0.12% | $24.81 | $25.05 | $24.50 | 90.90K |
| 2026-09-09 | $24.80 | -0.60% | $24.84 | $25.23 | $24.70 | 130.80K |
| 2026-09-08 | $24.95 | -0.24% | $24.93 | $25.12 | $24.58 | 111.60K |
| 2026-09-04 | $25.01 | -2.53% | $25.64 | $25.68 | $24.89 | 69.20K |
| 2026-09-03 | $25.66 | -2.02% | $26.25 | $26.36 | $25.44 | 103.30K |
| 2026-09-02 | $26.19 | +1.08% | $26.18 | $26.55 | $25.81 | 83.40K |
| 2026-09-01 | $25.91 | -0.46% | $26.06 | $26.61 | $25.81 | 69.20K |
| 2026-08-31 | $26.03 | -1.21% | $26.32 | $26.60 | $25.97 | 92.30K |
| 2026-08-28 | $26.35 | +0.84% | $26.30 | $26.55 | $26.09 | 87.10K |
| 2026-08-27 | $26.13 | -1.28% | $26.34 | $26.48 | $25.94 | 87.50K |
| 2026-08-26 | $26.47 | +1.19% | $26.18 | $26.55 | $25.65 | 86.70K |
| 2026-08-25 | $26.16 | -0.68% | $26.31 | $26.70 | $25.95 | 112.90K |
| 2026-08-24 | $26.34 | +1.58% | $26.07 | $27.43 | $25.95 | 135.80K |
| 2026-08-21 | $25.93 | +0.08% | $25.98 | $25.98 | $25.36 | 124.30K |
| 2026-08-20 | $25.91 | +3.47% | $25.60 | $26.42 | $25.02 | 152.90K |
| 2026-08-19 | $25.04 | -1.61% | $25.44 | $26.04 | $24.81 | 211.70K |
| 2026-08-18 | $25.45 | +2.83% | $25.59 | $25.87 | $25.01 | 284.00K |
| 2026-08-17 | $24.75 | -4.14% | $25.43 | $25.75 | $24.40 | 297.70K |
| 2026-08-14 | $25.82 | +4.53% | $24.72 | $26.81 | $24.34 | 435.30K |
| 2026-08-13 | $24.70 | -15.47% | $24.04 | $25.91 | $23.51 | 791.10K |
| 2026-08-12 | $29.22 | -1.55% | $29.97 | $30.11 | $28.61 | 144.50K |
| 2026-08-11 | $29.68 | -0.97% | $29.81 | $30.98 | $29.37 | 95.40K |
| 2026-08-10 | $29.97 | -4.86% | $31.42 | $31.99 | $29.87 | 108.20K |
| 2026-08-07 | $31.50 | +1.42% | $31.02 | $31.63 | $30.83 | 65.50K |
| 2026-08-06 | $31.06 | +5.72% | $29.49 | $31.14 | $29.49 | 87.90K |
| 2026-08-05 | $29.38 | +0.10% | $29.58 | $29.83 | $29.29 | 92.90K |
| 2026-08-04 | $29.35 | -0.71% | $29.72 | $29.94 | $29.08 | 76.40K |
| 2026-08-03 | $29.56 | -0.74% | $30.02 | $30.60 | $29.45 | 55.60K |
| 2026-07-31 | $29.78 | -3.84% | $30.81 | $30.81 | $29.74 | 57.10K |
| 2026-07-30 | $30.97 | -1.37% | $31.48 | $31.65 | $30.72 | 53.50K |
| 2026-07-29 | $31.40 | +2.05% | $30.84 | $31.65 | $30.84 | 64.30K |
| 2026-07-28 | $30.77 | +0.95% | $30.83 | $31.11 | $30.49 | 62.30K |
| 2026-07-27 | $30.48 | +0.13% | $30.59 | $31.02 | $30.30 | 72.90K |
| 2026-07-24 | $30.44 | +0.36% | $30.22 | $31.05 | $29.80 | 87.50K |
| 2026-07-23 | $30.33 | +0.07% | $30.23 | $30.60 | $29.02 | 250.30K |
| 2026-07-22 | $30.31 | -2.23% | $31.00 | $31.12 | $30.09 | 252.80K |
| 2026-07-21 | $31.00 | -0.06% | $30.83 | $31.17 | $30.29 | 90.50K |
| 2026-07-20 | $31.02 | -2.91% | $31.95 | $31.95 | $30.78 | 89.30K |
| 2026-07-17 | $31.95 | -0.44% | $32.06 | $32.53 | $31.83 | 81.70K |
| 2026-07-16 | $32.09 | +2.16% | $31.40 | $32.71 | $31.12 | 71.30K |
| 2026-07-15 | $31.41 | -2.85% | $32.33 | $32.63 | $31.10 | 234.90K |
| 2026-07-14 | $32.33 | +1.83% | $31.80 | $32.43 | $30.80 | 122.40K |
| 2026-07-13 | $31.75 | +0.16% | $31.90 | $32.35 | $31.35 | 195.80K |
| 2026-07-10 | $31.70 | +2.56% | $30.79 | $31.78 | $30.00 | 182.00K |
| 2026-07-09 | $30.91 | +2.05% | $30.17 | $31.01 | $29.84 | 110.40K |
| 2026-07-08 | $30.29 | +3.31% | $28.88 | $30.45 | $28.88 | 172.90K |
| 2026-07-07 | $29.32 | -1.08% | $29.16 | $30.09 | $28.14 | 314.80K |
| 2026-07-06 | $29.64 | -4.20% | $31.29 | $31.55 | $29.26 | 827.60K |
| 2026-07-02 | $30.94 | +5.06% | $29.45 | $31.35 | $29.11 | 130.50K |
| 2026-07-01 | $29.45 | -1.31% | $29.85 | $30.29 | $29.37 | 318.00K |
| 2026-06-30 | $29.84 | -0.27% | $29.60 | $29.94 | $29.13 | 319.90K |
| 2026-06-29 | $29.92 | +1.80% | $29.80 | $30.68 | $29.30 | 233.80K |
| 2026-06-26 | $29.39 | -3.10% | $30.33 | $30.98 | $28.29 | 482.70K |
| 2026-06-25 | $30.33 | +1.95% | $29.47 | $30.33 | $28.55 | 234.60K |
| 2026-06-24 | $29.75 | +3.98% | $28.67 | $31.23 | $28.67 | 431.00K |
| 2026-06-23 | $28.61 | +8.25% | $26.43 | $28.70 | $26.43 | 217.30K |
| 2026-06-22 | $26.43 | +3.93% | $25.45 | $26.83 | $25.20 | 268.20K |
| 2026-06-18 | $25.43 | +1.72% | $25.10 | $25.61 | $25.01 | 131.10K |
| 2026-06-17 | $25.00 | +0.85% | $24.80 | $25.15 | $24.53 | 138.40K |
| 2026-06-16 | $24.79 | +0.24% | $24.79 | $24.93 | $24.50 | 80.10K |
| 2026-06-15 | $24.73 | -1.36% | $25.11 | $25.27 | $24.20 | 95.10K |
| 2026-06-12 | $25.07 | +0.28% | $24.89 | $25.39 | $23.99 | 124.90K |
| 2026-06-11 | $25.00 | +4.91% | $23.79 | $25.09 | $23.56 | 146.90K |
| 2026-06-10 | $23.83 | +0.08% | $23.79 | $24.34 | $23.50 | 235.00K |
| 2026-06-09 | $23.81 | +1.32% | $23.77 | $24.09 | $23.00 | 97.70K |
| 2026-06-08 | $23.50 | -0.42% | $23.47 | $23.84 | $23.47 | 80.00K |
| 2026-06-05 | $23.60 | +1.42% | $23.37 | $24.01 | $23.15 | 121.80K |
| 2026-06-04 | $23.27 | +1.00% | $23.25 | $23.45 | $22.91 | 115.80K |
| 2026-06-03 | $23.04 | +1.99% | $22.42 | $23.19 | $22.38 | 176.60K |
| 2026-06-02 | $22.59 | -3.59% | $23.41 | $23.41 | $22.38 | 149.20K |
| 2026-06-01 | $23.43 | -1.68% | $23.83 | $23.83 | $23.11 | 78.90K |
| 2026-05-29 | $23.83 | -0.79% | $23.83 | $23.96 | $23.60 | 164.30K |
| 2026-05-28 | $24.02 | -0.37% | $23.80 | $24.28 | $23.75 | 60.00K |
| 2026-05-27 | $24.11 | -0.50% | $24.46 | $24.80 | $24.08 | 62.40K |
| 2026-05-26 | $24.23 | -3.73% | $25.24 | $25.77 | $24.21 | 63.30K |
| 2026-05-22 | $25.17 | +0.24% | $25.14 | $25.58 | $24.56 | 88.20K |