Lifeway Foods Inc. (LWAY)
22.29
0.07 (0.34%)
At close: Feb 20, 2025, 3:59 PM
22.29
0.00%
After-hours: Feb 20, 2025, 04:00 PM EST
LWAY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 23.15 | 23.15 | 22.18 | 22.22 | -1.05 | -4.51% | 21,660 |
| Feb 18, 2025 | 22.72 | 23.58 | 22.50 | 23.27 | 0.80 | 3.56% | 49,938 |
| Feb 14, 2025 | 22.08 | 22.61 | 21.62 | 22.47 | 0.49 | 2.23% | 34,704 |
| Feb 13, 2025 | 21.64 | 22.02 | 21.22 | 21.98 | 0.37 | 1.71% | 36,167 |
| Feb 12, 2025 | 21.14 | 21.92 | 21.14 | 21.61 | 0.12 | 0.56% | 35,100 |
| Feb 11, 2025 | 21.25 | 21.66 | 21.01 | 21.49 | 0.15 | 0.70% | 67,021 |
| Feb 10, 2025 | 22.01 | 22.05 | 21.34 | 21.34 | -0.52 | -2.38% | 51,334 |
| Feb 7, 2025 | 22.47 | 22.56 | 21.85 | 21.86 | -0.44 | -1.97% | 33,400 |
| Feb 6, 2025 | 22.82 | 23.00 | 22.20 | 22.30 | -0.28 | -1.24% | 33,900 |
| Feb 5, 2025 | 22.91 | 23.12 | 22.56 | 22.58 | -0.24 | -1.05% | 23,400 |
| Feb 4, 2025 | 22.94 | 22.94 | 22.24 | 22.82 | -0.12 | -0.52% | 59,000 |
| Feb 3, 2025 | 22.65 | 23.25 | 22.10 | 22.94 | -0.10 | -0.43% | 48,006 |
| Jan 31, 2025 | 23.48 | 23.71 | 22.94 | 23.04 | -0.52 | -2.21% | 58,543 |
| Jan 30, 2025 | 23.49 | 23.97 | 23.26 | 23.56 | 0.27 | 1.16% | 21,647 |
| Jan 29, 2025 | 23.09 | 23.78 | 22.90 | 23.29 | 0.22 | 0.95% | 33,800 |
| Jan 28, 2025 | 23.37 | 23.69 | 23.07 | 23.07 | -0.08 | -0.35% | 18,400 |
| Jan 27, 2025 | 23.03 | 23.36 | 23.00 | 23.15 | -0.21 | -0.90% | 37,848 |
| Jan 24, 2025 | 23.05 | 23.54 | 23.00 | 23.36 | 0.16 | 0.69% | 35,331 |
| Jan 23, 2025 | 23.12 | 23.49 | 22.90 | 23.20 | 0.08 | 0.35% | 45,100 |
| Jan 22, 2025 | 23.09 | 23.45 | 23.05 | 23.12 | 0.18 | 0.78% | 25,422 |
| Jan 21, 2025 | 22.67 | 23.10 | 22.45 | 22.94 | 0.49 | 2.18% | 50,100 |
| Jan 17, 2025 | 22.61 | 22.94 | 22.13 | 22.45 | 0.06 | 0.27% | 53,325 |
| Jan 16, 2025 | 22.77 | 23.10 | 22.15 | 22.39 | -0.31 | -1.37% | 84,157 |
| Jan 15, 2025 | 23.03 | 23.23 | 22.41 | 22.70 | 0.29 | 1.29% | 58,809 |
| Jan 14, 2025 | 22.25 | 22.71 | 22.16 | 22.41 | 0.24 | 1.08% | 59,518 |
| Jan 13, 2025 | 22.30 | 22.69 | 21.85 | 22.17 | -0.28 | -1.25% | 66,500 |
| Jan 10, 2025 | 23.00 | 23.22 | 22.35 | 22.45 | -0.55 | -2.39% | 63,000 |
| Jan 8, 2025 | 22.93 | 23.15 | 22.73 | 23.00 | -0.10 | -0.43% | 46,400 |
| Jan 7, 2025 | 23.17 | 23.49 | 22.59 | 23.10 | -0.12 | -0.52% | 57,000 |
| Jan 6, 2025 | 24.07 | 24.12 | 22.93 | 23.22 | -0.79 | -3.29% | 165,852 |
| Jan 3, 2025 | 24.80 | 25.40 | 23.55 | 24.01 | -0.75 | -3.03% | 86,300 |
| Jan 2, 2025 | 24.79 | 24.92 | 23.86 | 24.76 | -0.04 | -0.16% | 80,034 |
| Dec 31, 2024 | 23.63 | 25.01 | 23.60 | 24.80 | 1.50 | 6.44% | 85,100 |
| Dec 30, 2024 | 23.42 | 23.71 | 22.92 | 23.30 | -0.39 | -1.65% | 40,242 |
| Dec 27, 2024 | 23.09 | 23.85 | 22.81 | 23.69 | 0.50 | 2.16% | 89,800 |
| Dec 26, 2024 | 22.96 | 23.34 | 22.55 | 23.19 | 0.25 | 1.09% | 37,600 |
| Dec 24, 2024 | 22.76 | 23.41 | 22.64 | 22.94 | 0.03 | 0.13% | 28,900 |
| Dec 23, 2024 | 22.83 | 23.30 | 22.55 | 22.91 | 0.02 | 0.09% | 72,108 |
| Dec 20, 2024 | 22.47 | 23.35 | 22.31 | 22.89 | -0.01 | -0.04% | 83,952 |
| Dec 19, 2024 | 23.77 | 23.87 | 22.67 | 22.90 | -0.63 | -2.68% | 77,209 |
| Dec 18, 2024 | 23.87 | 23.87 | 23.27 | 23.53 | -0.42 | -1.75% | 85,937 |
| Dec 17, 2024 | 24.20 | 24.34 | 23.84 | 23.95 | -0.49 | -2.00% | 31,600 |
| Dec 16, 2024 | 24.44 | 24.87 | 24.29 | 24.44 | -0.01 | -0.04% | 32,000 |
| Dec 13, 2024 | 24.38 | 24.87 | 24.20 | 24.45 | 0.26 | 1.07% | 64,000 |
| Dec 12, 2024 | 24.23 | 24.75 | 24.18 | 24.19 | -0.21 | -0.86% | 34,719 |
| Dec 11, 2024 | 24.24 | 24.61 | 24.01 | 24.40 | 0.50 | 2.09% | 26,130 |
| Dec 10, 2024 | 23.80 | 24.32 | 23.76 | 23.90 | 0.11 | 0.46% | 40,707 |
| Dec 9, 2024 | 24.50 | 24.91 | 23.59 | 23.79 | -0.82 | -3.33% | 111,700 |
| Dec 6, 2024 | 24.56 | 24.75 | 24.29 | 24.61 | 0.22 | 0.90% | 34,635 |
| Dec 5, 2024 | 24.78 | 24.89 | 24.06 | 24.39 | -0.65 | -2.60% | 116,623 |