Lifeway Foods Inc. (LWAY)
NASDAQ: LWAY
· Real-Time Price · USD
26.72
0.23 (0.87%)
At close: Sep 24, 2025, 3:59 PM
26.14
-2.17%
After-hours: Sep 24, 2025, 07:51 PM EDT
LWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 26.29 | 26.84 | 26.11 | 26.72 | 26.72 | 0.87% | 185,322 |
| Sep 23, 2025 | 26.86 | 27.50 | 26.16 | 26.49 | 26.49 | -0.38% | 222,606 |
| Sep 22, 2025 | 26.15 | 26.89 | 25.84 | 26.59 | 26.59 | 0.87% | 242,431 |
| Sep 19, 2025 | 26.66 | 27.01 | 25.86 | 26.36 | 26.36 | -2.04% | 598,436 |
| Sep 18, 2025 | 26.02 | 27.05 | 25.66 | 26.91 | 26.91 | -20.43% | 1,066,505 |
| Sep 17, 2025 | 33.38 | 34.20 | 33.34 | 33.82 | 33.82 | 0.96% | 103,528 |
| Sep 16, 2025 | 33.63 | 34.00 | 33.26 | 33.50 | 33.50 | -0.65% | 60,429 |
| Sep 15, 2025 | 33.26 | 33.80 | 32.42 | 33.72 | 33.72 | 0.90% | 99,329 |
| Sep 12, 2025 | 32.71 | 33.55 | 32.50 | 33.42 | 33.42 | 1.98% | 111,939 |
| Sep 11, 2025 | 32.57 | 32.94 | 32.21 | 32.77 | 32.77 | 1.52% | 50,539 |
| Sep 10, 2025 | 32.20 | 32.80 | 32.00 | 32.28 | 32.28 | -0.71% | 84,409 |
| Sep 9, 2025 | 31.20 | 32.85 | 31.16 | 32.51 | 32.51 | 4.00% | 106,855 |
| Sep 8, 2025 | 31.30 | 31.31 | 30.89 | 31.26 | 31.26 | 0.45% | 56,600 |
| Sep 5, 2025 | 31.08 | 31.46 | 30.18 | 31.12 | 31.12 | 0.71% | 95,634 |
| Sep 4, 2025 | 31.00 | 31.47 | 30.05 | 30.90 | 30.90 | 0.23% | 82,108 |
| Sep 3, 2025 | 29.79 | 30.94 | 29.12 | 30.83 | 30.83 | 3.56% | 69,300 |
| Sep 2, 2025 | 30.50 | 30.78 | 28.55 | 29.77 | 29.77 | -2.30% | 82,000 |
| Aug 29, 2025 | 31.06 | 31.16 | 30.20 | 30.47 | 30.47 | -1.46% | 37,520 |
| Aug 28, 2025 | 30.33 | 31.04 | 30.01 | 30.92 | 30.92 | 1.68% | 90,745 |
| Aug 27, 2025 | 30.70 | 30.90 | 29.89 | 30.41 | 30.41 | -1.74% | 59,821 |