Lendway Inc. (LDWY)
NASDAQ: LDWY
· Real-Time Price · USD
5.67
-0.16 (-2.74%)
At close: Sep 04, 2025, 3:56 PM
5.72
0.79%
After-hours: Sep 04, 2025, 07:45 PM EDT
LDWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.75 | 5.75 | 5.36 | 5.72 | 5.72 | -1.89% | 6,307 |
| Sep 3, 2025 | 5.55 | 5.83 | 5.55 | 5.83 | 5.83 | 6.39% | 11,201 |
| Sep 2, 2025 | 5.38 | 5.55 | 5.07 | 5.48 | 5.48 | -0.54% | 6,310 |
| Aug 29, 2025 | 5.52 | 6.19 | 5.41 | 5.51 | 5.51 | 2.23% | 23,295 |
| Aug 28, 2025 | 5.69 | 5.70 | 5.39 | 5.39 | 5.39 | -5.44% | 1,690 |
| Aug 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 500 |
| Aug 26, 2025 | 5.71 | 5.71 | 5.56 | 5.70 | 5.70 | 3.26% | 2,306 |
| Aug 25, 2025 | 5.15 | 5.71 | 5.15 | 5.52 | 5.52 | 7.81% | 14,600 |
| Aug 22, 2025 | 5.19 | 5.20 | 4.76 | 5.12 | 5.12 | -0.58% | 4,900 |
| Aug 21, 2025 | 5.04 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | 2,334 |
| Aug 20, 2025 | 5.05 | 5.08 | 5.05 | 5.05 | 5.05 | -1.75% | 2,100 |
| Aug 19, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.00% | 1 |
| Aug 18, 2025 | 5.02 | 5.15 | 4.94 | 5.14 | 5.14 | -0.19% | 2,900 |
| Aug 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 25 |
| Aug 14, 2025 | 5.15 | 5.20 | 4.97 | 5.15 | 5.15 | 0.00% | 6,943 |
| Aug 13, 2025 | 5.04 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | 2,318 |
| Aug 12, 2025 | 4.94 | 5.05 | 4.93 | 5.05 | 5.05 | 0.60% | 2,100 |
| Aug 11, 2025 | 5.06 | 5.13 | 4.99 | 5.02 | 5.02 | -0.79% | 900 |
| Aug 8, 2025 | 4.99 | 5.06 | 4.95 | 5.06 | 5.06 | 0.60% | 1,726 |
| Aug 7, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.90% | 300 |