Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

LWAY Historical Prices

Lifeway Foods Inc · daily open, high, low, close & volume

Trading days
249
Period high
32.71
Period low
17.31
Period change
-2.47%
DateOpenHighLowCloseChangeVolume
Nov 13, 202620.7722.7820.2421.72+3.97%364,805
Nov 12, 202622.5022.5020.2220.89-7.20%314,975
Nov 11, 202622.0022.5721.2522.51+1.12%106,830
Nov 10, 202623.1023.5922.1722.26-3.72%107,628
Nov 9, 202621.8923.1321.5223.12+6.79%83,358
Nov 6, 202622.0522.3821.5221.65-2.48%90,729
Nov 5, 202622.4723.0621.7522.20-0.45%99,995
Nov 4, 202622.5623.5122.2422.30+0.31%170,998
Nov 3, 202622.3922.3921.8322.23-0.20%72,753
Nov 2, 202622.9923.3222.0322.27-2.86%71,485
Oct 30, 202623.2223.4222.8322.93-1.25%80,151
Oct 29, 202623.0023.4222.9823.22+1.84%60,023
Oct 28, 202623.2223.3322.7322.80-1.81%101,250
Oct 27, 202623.1323.3922.8623.22+0.96%93,290
Oct 26, 202622.4923.0922.2423.00+2.40%68,129
Oct 23, 202622.8623.0022.3522.46-2.01%78,326
Oct 22, 202622.1923.0222.0722.92+3.34%85,011
Oct 21, 202622.4322.5322.0222.18-1.07%86,177
Oct 20, 202622.2322.5822.0822.42+1.17%87,912
Oct 19, 202621.9822.2721.6822.16+0.32%114,334
Oct 16, 202622.2122.5321.8222.09-0.54%113,047
Oct 15, 202622.6523.0022.1122.21+0.73%104,116
Oct 14, 202622.4722.5322.0022.05-2.43%87,188
Oct 13, 202622.5823.1022.4122.60+0.09%148,206
Oct 12, 202622.1522.7622.1422.58+1.90%98,881
Oct 9, 202620.9022.3820.8622.16+5.07%241,791
Oct 8, 202621.2921.5421.0421.09-0.99%119,790
Oct 7, 202621.5821.5921.1121.30+4.11%167,015
Oct 6, 202621.0821.0920.2720.46-2.57%173,195
Oct 5, 202621.2021.2020.6221.00-0.99%154,792
Oct 2, 202621.1521.6920.5721.21+0.52%203,147
Oct 1, 202621.2521.4521.0421.10-0.42%148,936
Sep 30, 202621.1221.3120.8521.19+0.24%204,167
Sep 29, 202621.0321.4221.0321.14-1.03%101,934
Sep 28, 202621.7321.7321.0221.36-1.75%73,794
Sep 25, 202621.8122.1521.5521.74-0.78%89,995
Sep 24, 202622.4722.5921.8621.91-1.79%139,833
Sep 23, 202623.4523.5022.2022.31-5.14%168,996
Sep 22, 202623.7524.1423.4823.52-0.55%70,700
Sep 21, 202623.9024.2223.3023.65-1.05%103,723
Sep 18, 202623.8624.5423.7723.90+0.46%797,925
Sep 17, 202624.4525.1123.7823.79-2.58%93,222
Sep 16, 202624.4724.9824.3224.42-0.20%100,903
Sep 15, 202624.5124.7324.2024.47-0.81%110,177
Sep 14, 202624.6125.7524.5524.67+0.24%120,019
Sep 11, 202624.8325.6824.4124.61-0.77%111,772
Sep 9, 202624.8425.2324.7024.80-0.60%130,826
Sep 8, 202624.9325.1224.5824.95-0.24%111,646
Sep 4, 202625.6425.6824.8925.01-2.53%69,168
Sep 3, 202626.2526.3625.4425.66-2.02%103,279
Sep 2, 202626.1826.5525.8126.19+0.61%83,439
Aug 31, 202626.3226.6025.9726.03-1.21%92,292
Aug 28, 202626.3026.5526.0926.35+0.84%87,084
Aug 27, 202626.3426.4825.9326.13-1.28%87,514
Aug 26, 202626.1826.5525.6526.47+1.19%86,688
Aug 25, 202626.3126.7025.9526.16-0.66%112,911
Aug 24, 202626.0727.4325.9526.34+1.56%135,795
Aug 21, 202625.9825.9825.3625.93+0.08%124,280
Aug 20, 202625.6026.4225.0225.91+3.47%152,901
Aug 19, 202625.4426.0424.8125.04-1.61%211,711
Aug 18, 202625.5925.8625.0125.45+2.83%283,955
Aug 17, 202625.4325.7524.4024.75-4.14%298,147
Aug 14, 202624.7226.8124.3425.82+4.53%435,341
Aug 13, 202624.0425.9123.5124.70-15.47%791,317
Aug 12, 202629.9730.1128.6129.22-1.55%177,508
Aug 11, 202629.8130.9829.3729.68-0.97%95,399
Aug 10, 202631.4231.9929.8729.97-4.86%108,241
Aug 7, 202631.0231.6330.8231.50+1.42%65,510
Aug 6, 202629.4931.1429.4931.06+5.72%87,929
Aug 5, 202629.5829.8329.2929.38+0.10%92,943
Aug 4, 202629.7229.9429.0829.35-0.71%76,414
Aug 3, 202630.0230.5929.4529.56-0.74%55,587
Jul 31, 202630.8130.8129.7429.78-3.84%57,147
Jul 30, 202631.4831.6530.7130.97-1.37%53,805
Jul 29, 202630.8431.6530.8431.40+2.05%64,292
Jul 28, 202630.8331.1130.4830.77+0.95%62,328
Jul 27, 202630.5931.0230.3030.48+0.13%72,915
Jul 24, 202630.2231.0529.8030.44+0.36%87,534
Jul 23, 202630.2330.6029.0230.33+0.07%250,300
Jul 22, 202631.0031.1230.0930.31-2.23%252,805
Jul 21, 202630.8331.1730.2931.00-0.06%90,478
Jul 20, 202631.9531.9530.7831.02-2.91%89,342
Jul 17, 202632.0632.5231.8331.95-0.44%81,712
Jul 16, 202631.4032.7131.1132.09+2.16%71,278
Jul 15, 202632.3332.6331.1031.41-2.85%236,754
Jul 14, 202631.8032.4330.8032.33+1.83%120,419
Jul 13, 202631.9032.3431.3531.75+0.16%195,835
Jul 10, 202630.7931.7830.0031.70+2.56%182,247
Jul 9, 202630.1731.0129.8430.91+2.05%110,383
Jul 8, 202628.8830.4528.8830.29+3.33%172,870
Jul 7, 202629.1630.0928.1429.32-1.10%314,772
Jul 6, 202631.2931.5529.2529.64-4.20%827,633
Jul 2, 202629.4531.3529.1130.94+5.06%130,518
Jul 1, 202629.8530.2929.3629.45-1.31%318,014
Jun 30, 202629.6029.9429.1329.84-0.27%319,954
Jun 29, 202629.8030.6829.3029.92+1.80%233,820
Jun 26, 202630.3330.9828.2929.39-3.10%482,728
Jun 25, 202629.4730.3328.5530.33+1.95%234,650
Jun 24, 202628.6731.2328.6729.75+3.98%431,035
Jun 23, 202626.4328.7026.4328.61+8.25%217,265
Jun 22, 202625.4526.8325.2026.43+3.93%268,252
Jun 18, 202625.1025.6125.0125.43+1.72%131,059
Jun 17, 202624.8025.1524.5325.00+0.85%138,381
Jun 16, 202624.7924.9324.5024.79+0.24%80,062
Jun 15, 202625.1125.2724.2024.73-1.36%95,098
Jun 12, 202624.8925.3923.9925.07+0.28%124,881
Jun 11, 202623.7925.0923.5525.00+4.91%146,929
Jun 10, 202623.7924.3423.5023.83+0.08%234,990
Jun 9, 202623.7724.0923.0023.81+1.32%97,667
Jun 8, 202623.4723.8423.4723.50-0.42%79,994
Jun 5, 202623.3724.0123.1523.60+1.42%121,760
Jun 4, 202623.2523.4522.9123.27+1.00%115,750
Jun 3, 202622.4223.1922.3823.04+1.99%176,639
Jun 2, 202623.4123.4122.3822.59-3.59%149,003
Jun 1, 202623.8323.8323.1123.43-1.68%78,920
May 29, 202623.8323.9623.6023.83-0.79%164,331
May 28, 202623.8024.2823.7524.02-0.37%60,004
May 27, 202624.4624.8024.0824.11-0.50%62,441
May 26, 202625.2425.7724.2124.23-3.73%63,275
May 22, 202625.1425.5724.5625.17+0.24%88,247
May 21, 202625.4725.5324.6825.11-1.65%105,252
May 20, 202625.5226.0024.9325.53+1.31%193,869
May 19, 202624.2525.6024.1225.20+5.88%304,031
May 18, 202624.2124.5723.0023.80-1.69%288,019
May 15, 202624.9026.0823.6624.21-6.88%641,937
May 14, 202625.7526.7123.1126.00-4.59%932,399
May 13, 202625.5127.4925.5027.25+7.45%94,233
May 12, 202624.8425.6124.6025.36+1.64%40,904
May 11, 202625.6025.6924.8924.95-2.54%44,503
May 8, 202625.6526.0925.2025.60-0.16%43,144
May 7, 202626.4026.6525.6125.64-3.79%36,437
May 6, 202626.9726.9726.5026.65+0.00%28,217
May 5, 202626.7927.1826.6526.65-0.86%26,592
May 4, 202627.1027.2326.5826.88-0.81%40,360
May 1, 202626.8427.5426.7827.10+0.97%60,740
Apr 30, 202626.8627.0026.5226.84-0.33%26,824
Apr 29, 202627.1827.4126.8026.93-1.97%47,345
Apr 28, 202627.9128.3727.4527.47-1.08%62,552
Apr 27, 202627.7927.9827.2027.77+0.40%47,599
Apr 24, 202626.9527.7826.2027.66+4.50%69,947
Apr 23, 202626.3026.5325.6926.47+0.49%48,659
Apr 22, 202626.3027.0226.1326.34-0.08%54,252
Apr 21, 202626.5226.9025.6426.36-1.25%129,245
Apr 20, 202625.6626.7525.3426.70+4.03%79,846
Apr 17, 202625.6925.9625.2325.66+1.38%57,954
Apr 16, 202624.4225.3724.4225.31+2.97%58,861
Apr 15, 202624.7824.9924.0024.58-0.85%112,687
Apr 14, 202624.1124.9323.9224.79+1.60%82,377
Apr 13, 202623.6024.4523.4624.40+2.65%56,186
Apr 10, 202623.7524.0223.4623.77+1.11%50,806
Apr 9, 202622.7723.5822.5223.51+2.22%38,529
Apr 8, 202623.3924.0022.7623.00+1.01%65,830
Apr 7, 202622.6123.3922.4322.77+0.09%91,991
Apr 6, 202622.0022.8421.2922.75+3.32%95,488
Apr 2, 202622.4723.2521.7522.02-3.08%115,932
Apr 1, 202622.0522.8520.7022.72+17.48%312,345
Mar 31, 202618.5819.3418.3319.34+5.28%56,374
Mar 30, 202618.3518.5017.8818.37+0.38%65,487
Mar 27, 202618.6818.7218.2218.30-1.35%31,304
Mar 26, 202618.5618.6018.0918.55-1.22%68,092
Mar 25, 202618.2719.0817.8018.78+3.99%82,664
Mar 24, 202618.6118.6117.9518.06-3.42%38,784
Mar 23, 202618.0419.0217.7018.70+5.06%124,948
Mar 20, 202617.8418.0217.3117.80-0.17%74,541
Mar 19, 202618.2518.4117.4817.83-3.57%63,103
Mar 18, 202619.1719.3418.4218.49-3.80%103,556
Mar 17, 202620.7121.1619.1019.22-7.19%108,185
Mar 16, 202620.9521.0220.0420.71-0.96%53,987
Mar 13, 202620.9121.3220.8020.91-0.19%27,906
Mar 12, 202620.9921.2220.8020.95-0.90%18,621
Mar 11, 202621.4621.6120.9421.14-1.58%37,490
Mar 10, 202621.2921.8621.2921.48+1.08%33,159
Mar 9, 202621.1021.5220.9021.25+0.00%29,014
Mar 6, 202621.2121.5421.1521.25-0.51%40,365
Mar 5, 202621.6921.6921.2821.36-1.52%35,348
Mar 4, 202621.7322.0721.6421.69-0.28%41,417
Mar 3, 202621.8921.9021.2821.75-1.36%35,681
Mar 2, 202621.8722.9921.8722.05-0.50%53,295
Feb 27, 202622.2022.8421.9622.16-0.58%55,292
Feb 26, 202622.5722.7122.2222.29-1.20%22,228
Feb 25, 202621.8422.5721.7822.56+3.53%38,059
Feb 24, 202621.6721.9821.6021.79+0.41%30,154
Feb 23, 202621.9022.2321.6121.70-1.27%45,963
Feb 20, 202621.8922.2121.7621.98+0.41%17,470
Feb 19, 202621.9922.1821.6421.89-0.68%33,360
Feb 18, 202621.6622.2221.3222.04+1.19%32,727
Feb 17, 202622.0022.0221.5421.78-0.91%24,194
Feb 13, 202621.7822.2721.6321.98+0.50%44,764
Feb 12, 202621.5821.9321.2521.87+1.72%39,191
Feb 11, 202621.9821.9821.3421.50-2.49%22,720
Feb 10, 202621.6722.5021.6722.05+1.57%37,603
Feb 9, 202621.4722.0021.3521.71+1.16%34,706
Feb 6, 202621.5321.7121.3621.46-0.23%34,191
Feb 5, 202621.5021.7921.3921.51-0.37%61,525
Feb 4, 202621.6921.9921.4521.59-0.37%43,076
Feb 3, 202622.1422.2021.3821.67-2.69%95,373
Feb 2, 202622.0522.9021.8022.27+1.09%70,976
Jan 30, 202621.8322.2821.5722.03+0.92%58,029
Jan 29, 202621.8522.0021.5421.83+0.83%35,344
Jan 28, 202622.1522.5221.4121.65-1.68%45,813
Jan 27, 202621.9122.0621.7722.02-0.27%34,751
Jan 26, 202622.0222.3021.6922.08+0.36%47,644
Jan 23, 202622.1622.3921.8122.00-1.12%51,005
Jan 22, 202622.4222.4821.9822.25-0.27%43,478
Jan 21, 202622.3622.6222.0022.31+0.31%60,433
Jan 20, 202621.8622.4221.7322.24+1.78%52,245
Jan 16, 202622.0722.0721.8221.85-1.31%49,397
Jan 15, 202622.0622.2221.7822.14+0.27%76,081
Jan 14, 202622.5222.7021.7922.08-2.19%65,131
Jan 13, 202622.6622.7322.2222.57-0.99%51,511
Jan 12, 202622.7623.3322.3622.80+0.09%78,360
Jan 9, 202622.5723.7122.5722.78+0.44%89,246
Jan 8, 202622.0022.8922.0022.68+2.81%51,861
Jan 7, 202622.1322.2321.8122.06-0.14%44,268
Jan 6, 202622.7322.8422.0822.09-2.82%57,067
Jan 5, 202622.7523.0322.3022.73-0.31%72,030
Jan 2, 202624.1424.1422.5922.80-5.90%67,428
Dec 31, 202523.7524.2823.6524.23+1.42%102,534
Dec 30, 202523.5923.9022.8623.89+1.40%146,476
Dec 29, 202523.7523.8223.4023.56-0.80%28,991
Dec 26, 202523.9224.1423.1823.75-1.04%45,238
Dec 24, 202523.9324.0623.5924.00+0.46%13,257
Dec 23, 202524.1225.6623.7223.89-1.57%109,891
Dec 22, 202523.6624.3923.2724.27+2.71%53,190
Dec 19, 202523.8923.9723.0223.63-1.17%84,820
Dec 18, 202524.1924.4323.6823.91-0.95%62,983
Dec 17, 202523.6925.0822.8024.14+1.51%89,025
Dec 16, 202523.1923.8922.9223.78+2.24%42,451
Dec 15, 202523.3023.3322.9323.26+0.61%36,471
Dec 12, 202523.0923.3422.5723.12+0.70%44,093
Dec 11, 202523.2323.3822.8622.96-0.95%79,138
Dec 10, 202523.3323.6123.0023.18-1.07%115,379
Dec 9, 202523.5024.0823.0123.43-0.13%81,181
Dec 8, 202523.8524.1323.1923.46-1.92%66,160
Dec 5, 202524.1124.3323.7923.92-0.66%36,261
Dec 4, 202524.2724.5823.7424.08-0.70%76,470
Dec 3, 202524.4224.8023.7924.25-0.59%37,868
Dec 2, 202524.8824.8823.8924.39-1.07%62,650
Dec 1, 202524.8325.0823.3024.66-0.50%67,245
Nov 28, 202524.2824.9423.7624.79+1.41%32,044
Nov 26, 202524.1124.5323.5724.44+1.33%92,118
Nov 25, 202522.9424.4022.9124.12+4.55%97,842
Nov 24, 202522.2723.8121.2423.07+2.53%173,845
Nov 21, 202521.5122.8121.2522.50+4.70%240,761
Nov 20, 202522.4722.5121.1421.49-3.15%134,442
Nov 19, 202521.8522.5721.6222.19+2.02%90,140
Nov 18, 202521.5821.7720.9621.75+0.23%106,431
Nov 17, 202522.3922.3921.3021.70-2.56%86,329
Nov 14, 202521.8322.5821.4722.27+1.64%114,592

Daily open, high, low, close and volume for Lifeway Foods Inc (LWAY). Showing 249 trading days. Unadjusted prices.