Lendway Inc. (LDWY)
NASDAQ: LDWY
· Real-Time Price · USD
5.04
-0.11 (-2.13%)
At close: Aug 15, 2025, 11:52 AM
LDWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 4.75 | 5.18 | 4.75 | 5.18 | 5.18 | 1.57% | 4,900 |
| Aug 5, 2025 | 5.05 | 5.10 | 4.82 | 5.10 | 5.10 | 0.99% | 6,947 |
| Aug 4, 2025 | 5.05 | 5.15 | 4.93 | 5.05 | 5.05 | 1.00% | 2,775 |
| Aug 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 11 |
| Jul 31, 2025 | 5.05 | 5.06 | 5.00 | 5.00 | 5.00 | -0.60% | 3,538 |
| Jul 30, 2025 | 4.90 | 5.05 | 4.77 | 5.03 | 5.03 | 0.60% | 4,805 |
| Jul 29, 2025 | 5.00 | 5.10 | 4.92 | 5.00 | 5.00 | -1.96% | 8,600 |
| Jul 28, 2025 | 5.02 | 5.15 | 5.01 | 5.10 | 5.10 | 0.39% | 5,300 |
| Jul 25, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.00% | 800 |
| Jul 24, 2025 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | -2.12% | 2,100 |
| Jul 23, 2025 | 5.05 | 5.20 | 4.84 | 5.19 | 5.19 | 2.77% | 10,420 |
| Jul 22, 2025 | 4.82 | 5.13 | 4.82 | 5.05 | 5.05 | -0.79% | 2,303 |
| Jul 21, 2025 | 4.99 | 5.60 | 4.76 | 5.09 | 5.09 | 2.21% | 11,803 |
| Jul 18, 2025 | 5.04 | 5.13 | 4.98 | 4.98 | 4.98 | 4.84% | 3,449 |