Yesway, Inc. Class A YSWY
NASDAQ · United States · Retail Trade
$19.89-0.27 (-1.34%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.24 | +0.40% | $20.19 | $20.25 | $19.92 | 50.17K |
| 2026-09-30 | $20.16 | +0.40% | $19.93 | $20.36 | $19.65 | 499.30K |
| 2026-09-29 | $20.08 | +3.45% | $19.20 | $20.16 | $19.19 | 539.30K |
| 2026-09-28 | $19.41 | +0.47% | $19.25 | $19.72 | $18.93 | 330.70K |
| 2026-09-25 | $19.32 | -0.67% | $19.26 | $19.49 | $19.00 | 158.70K |
| 2026-09-24 | $19.45 | -0.61% | $19.58 | $19.83 | $19.23 | 251.30K |
| 2026-09-23 | $19.57 | -2.15% | $20.03 | $20.27 | $19.32 | 432.20K |
| 2026-09-22 | $20.00 | -1.96% | $20.98 | $20.98 | $19.78 | 511.00K |
| 2026-09-21 | $20.40 | -4.67% | $21.47 | $21.47 | $20.32 | 433.30K |
| 2026-09-18 | $21.40 | -1.65% | $21.68 | $21.84 | $21.25 | 344.30K |
| 2026-09-17 | $21.76 | +0.09% | $21.90 | $21.90 | $21.42 | 367.00K |
| 2026-09-16 | $21.74 | -1.98% | $22.06 | $22.74 | $21.40 | 320.80K |
| 2026-09-15 | $22.18 | -2.42% | $22.75 | $23.30 | $21.68 | 273.90K |
| 2026-09-14 | $22.73 | -0.96% | $22.99 | $23.72 | $22.48 | 314.30K |
| 2026-09-11 | $22.95 | +3.71% | $22.43 | $23.06 | $22.00 | 185.70K |
| 2026-09-10 | $22.13 | -4.49% | $23.27 | $23.35 | $22.01 | 380.90K |
| 2026-09-09 | $23.17 | -4.34% | $24.14 | $24.32 | $23.02 | 304.80K |
| 2026-09-08 | $24.22 | -2.30% | $24.72 | $25.06 | $23.72 | 379.80K |
| 2026-09-04 | $24.79 | +3.16% | $23.89 | $25.00 | $23.78 | 258.60K |
| 2026-09-03 | $24.03 | -0.17% | $24.17 | $24.42 | $23.72 | 222.20K |
| 2026-09-02 | $24.07 | -0.99% | $24.63 | $24.87 | $23.64 | 238.10K |
| 2026-09-01 | $24.31 | -2.41% | $24.97 | $25.80 | $24.15 | 464.20K |
| 2026-08-31 | $24.91 | +1.47% | $24.55 | $25.13 | $24.32 | 171.60K |
| 2026-08-28 | $24.55 | +0.24% | $24.49 | $24.79 | $23.85 | 148.30K |
| 2026-08-27 | $24.49 | -2.31% | $25.02 | $25.81 | $24.39 | 277.50K |
| 2026-08-26 | $25.07 | +0.64% | $25.08 | $25.52 | $24.96 | 244.10K |
| 2026-08-25 | $24.91 | -2.01% | $25.41 | $25.75 | $24.71 | 227.10K |
| 2026-08-24 | $25.42 | +0.87% | $25.26 | $25.91 | $25.03 | 248.10K |
| 2026-08-21 | $25.20 | +2.36% | $24.90 | $25.57 | $24.62 | 360.70K |
| 2026-08-20 | $24.62 | -4.43% | $25.50 | $25.75 | $24.58 | 209.40K |
| 2026-08-19 | $25.76 | +3.37% | $25.18 | $26.34 | $24.86 | 265.90K |
| 2026-08-18 | $24.92 | -0.44% | $25.00 | $25.91 | $24.82 | 512.50K |
| 2026-08-17 | $25.03 | -0.56% | $25.25 | $25.96 | $24.54 | 428.70K |
| 2026-08-14 | $25.17 | +3.37% | $24.99 | $26.05 | $24.18 | 477.40K |
| 2026-08-13 | $24.35 | +11.29% | $23.76 | $24.81 | $21.20 | 930.40K |
| 2026-08-12 | $21.88 | +5.75% | $20.48 | $21.95 | $20.06 | 331.20K |
| 2026-08-11 | $20.69 | -2.82% | $21.12 | $21.50 | $20.69 | 214.90K |
| 2026-08-10 | $21.29 | -1.48% | $21.31 | $21.44 | $20.66 | 267.40K |
| 2026-08-07 | $21.61 | -1.64% | $22.08 | $22.08 | $21.28 | 248.00K |
| 2026-08-06 | $21.97 | +2.38% | $21.50 | $22.09 | $21.06 | 172.70K |
| 2026-08-05 | $21.46 | -3.25% | $21.98 | $22.18 | $21.43 | 209.00K |
| 2026-08-04 | $22.18 | +5.57% | $20.84 | $22.48 | $20.77 | 581.70K |
| 2026-08-03 | $21.01 | +0.43% | $21.13 | $21.75 | $20.74 | 511.40K |
| 2026-07-31 | $20.92 | +0.10% | $20.36 | $21.06 | $20.05 | 163.90K |
| 2026-07-30 | $20.90 | +3.26% | $20.28 | $20.99 | $20.00 | 179.30K |
| 2026-07-29 | $20.24 | +2.17% | $20.01 | $21.00 | $19.82 | 504.50K |
| 2026-07-28 | $19.81 | +2.27% | $19.56 | $20.82 | $19.33 | 626.40K |
| 2026-07-27 | $19.37 | -1.63% | $19.60 | $20.17 | $19.28 | 362.40K |
| 2026-07-24 | $19.69 | -0.46% | $19.76 | $19.97 | $19.51 | 211.80K |
| 2026-07-23 | $19.78 | -0.80% | $19.81 | $20.10 | $19.13 | 361.30K |
| 2026-07-22 | $19.94 | +0.35% | $19.87 | $20.27 | $19.20 | 160.70K |
| 2026-07-21 | $19.87 | -1.39% | $19.92 | $20.28 | $19.46 | 242.30K |
| 2026-07-20 | $20.15 | -3.54% | $20.99 | $21.22 | $20.04 | 178.20K |
| 2026-07-17 | $20.89 | +2.96% | $20.42 | $21.06 | $19.96 | 204.80K |
| 2026-07-16 | $20.29 | +7.01% | $19.27 | $20.96 | $19.00 | 505.10K |
| 2026-07-15 | $18.96 | -5.86% | $20.21 | $20.39 | $18.92 | 190.10K |
| 2026-07-14 | $20.14 | -4.37% | $21.06 | $21.37 | $19.96 | 191.60K |
| 2026-07-13 | $21.06 | +3.34% | $20.27 | $21.19 | $20.03 | 453.50K |
| 2026-07-10 | $20.38 | -0.15% | $20.20 | $20.56 | $19.98 | 172.20K |
| 2026-07-09 | $20.41 | +0.84% | $20.24 | $20.55 | $19.54 | 264.40K |
| 2026-07-08 | $20.24 | +1.25% | $20.10 | $20.79 | $19.93 | 287.00K |
| 2026-07-07 | $19.99 | -4.31% | $21.09 | $21.42 | $19.83 | 301.60K |
| 2026-07-06 | $20.89 | +0.58% | $20.53 | $21.17 | $20.27 | 280.10K |
| 2026-07-02 | $20.77 | -1.42% | $21.07 | $21.16 | $19.93 | 282.10K |
| 2026-07-01 | $21.07 | +3.79% | $20.46 | $21.13 | $20.00 | 568.10K |
| 2026-06-30 | $20.30 | -1.88% | $20.64 | $20.94 | $19.86 | 492.40K |
| 2026-06-29 | $20.69 | -1.52% | $20.99 | $21.41 | $20.26 | 912.90K |
| 2026-06-26 | $21.01 | +7.14% | $19.61 | $21.16 | $19.40 | 3.79M |
| 2026-06-25 | $19.61 | -5.31% | $20.60 | $20.99 | $19.52 | 424.00K |
| 2026-06-24 | $20.71 | -4.21% | $21.48 | $21.90 | $20.31 | 359.70K |
| 2026-06-23 | $21.62 | +4.09% | $20.61 | $21.79 | $20.61 | 803.90K |
| 2026-06-22 | $20.77 | +1.56% | $20.44 | $21.32 | $20.28 | 384.60K |
| 2026-06-18 | $20.45 | +0.94% | $20.46 | $20.78 | $19.20 | 1.38M |
| 2026-06-17 | $20.26 | -4.03% | $21.05 | $21.08 | $19.83 | 526.60K |
| 2026-06-16 | $21.11 | -2.72% | $21.70 | $21.70 | $19.71 | 492.40K |
| 2026-06-15 | $21.70 | -6.63% | $23.28 | $23.28 | $21.25 | 607.90K |
| 2026-06-12 | $23.24 | -7.59% | $24.64 | $25.73 | $23.24 | 633.70K |
| 2026-06-11 | $25.15 | +6.07% | $23.99 | $25.50 | $23.83 | 487.60K |
| 2026-06-10 | $23.71 | +6.61% | $22.04 | $24.26 | $21.90 | 588.70K |
| 2026-06-09 | $22.24 | +1.04% | $21.95 | $22.30 | $20.21 | 541.40K |
| 2026-06-08 | $22.01 | -0.77% | $22.46 | $23.29 | $21.70 | 379.20K |
| 2026-06-05 | $22.18 | +1.05% | $22.02 | $22.52 | $21.36 | 242.60K |
| 2026-06-04 | $21.95 | +2.86% | $21.32 | $22.01 | $20.74 | 318.70K |
| 2026-06-03 | $21.34 | +6.70% | $20.59 | $21.59 | $20.00 | 388.80K |
| 2026-06-02 | $20.00 | -10.07% | $23.95 | $24.98 | $19.61 | 831.90K |
| 2026-06-01 | $22.24 | -1.16% | $22.51 | $22.87 | $21.36 | 513.30K |
| 2026-05-29 | $22.50 | +3.69% | $21.94 | $23.32 | $21.45 | 451.70K |
| 2026-05-28 | $21.70 | -1.54% | $22.37 | $22.63 | $21.70 | 259.80K |
| 2026-05-27 | $22.04 | -3.46% | $23.08 | $23.57 | $20.99 | 568.00K |
| 2026-05-26 | $22.83 | -2.31% | $23.54 | $24.11 | $22.51 | 307.50K |