Lendway Inc. (LDWY)
NASDAQ: LDWY
· Real-Time Price · USD
5.50
0.47 (9.34%)
At close: Sep 25, 2025, 10:14 AM
LDWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 5.03 | 5.51 | 5.03 | 5.39 | 5.39 | 7.16% | 13 |
| Sep 23, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.00% | 141 |
| Sep 22, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.00% | 130 |
| Sep 19, 2025 | 5.19 | 5.19 | 5.03 | 5.03 | 5.03 | -1.37% | 2,400 |
| Sep 18, 2025 | 5.05 | 5.48 | 5.00 | 5.10 | 5.10 | 3.03% | 17,020 |
| Sep 17, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.00% | 57 |
| Sep 16, 2025 | 5.15 | 5.15 | 4.95 | 4.95 | 4.95 | -3.88% | 500 |
| Sep 15, 2025 | 5.25 | 5.25 | 4.84 | 5.15 | 5.15 | 4.89% | 14,522 |
| Sep 12, 2025 | 5.28 | 5.28 | 4.64 | 4.91 | 4.91 | -7.01% | 4,124 |
| Sep 11, 2025 | 5.25 | 5.35 | 5.19 | 5.28 | 5.28 | 0.57% | 3,938 |
| Sep 10, 2025 | 5.33 | 5.33 | 5.19 | 5.25 | 5.25 | -1.32% | 1,519 |
| Sep 9, 2025 | 5.42 | 5.47 | 5.32 | 5.32 | 5.32 | -2.39% | 5,843 |
| Sep 8, 2025 | 5.22 | 5.45 | 5.22 | 5.45 | 5.45 | -4.72% | 1,227 |
| Sep 5, 2025 | 5.27 | 5.72 | 5.27 | 5.72 | 5.72 | 0.00% | 7,419 |
| Sep 4, 2025 | 5.75 | 5.75 | 5.36 | 5.72 | 5.72 | -1.89% | 6,308 |
| 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 |