Lifeway Foods Inc. (LWAY)
NASDAQ: LWAY
· Real-Time Price · USD
30.90
0.07 (0.23%)
At close: Sep 04, 2025, 3:59 PM
30.29
-1.97%
After-hours: Sep 04, 2025, 06:20 PM EDT
LWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 29.79 | 30.94 | 29.12 | 30.83 | 30.83 | 3.56% | 69,292 |
| 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 |
| Aug 26, 2025 | 30.26 | 31.08 | 30.20 | 30.95 | 30.95 | 1.94% | 58,018 |
| Aug 25, 2025 | 31.70 | 31.70 | 30.20 | 30.36 | 30.36 | -4.32% | 61,207 |
| Aug 22, 2025 | 31.20 | 32.19 | 30.89 | 31.73 | 31.73 | 2.62% | 78,500 |
| Aug 21, 2025 | 30.77 | 31.30 | 30.41 | 30.92 | 30.92 | 1.08% | 63,253 |
| Aug 20, 2025 | 30.03 | 30.78 | 30.02 | 30.59 | 30.59 | 0.00% | 35,628 |
| Aug 19, 2025 | 30.52 | 31.40 | 30.52 | 30.59 | 30.59 | 0.26% | 43,800 |
| Aug 18, 2025 | 29.86 | 30.60 | 29.50 | 30.51 | 30.51 | 2.38% | 39,200 |
| Aug 15, 2025 | 30.11 | 30.24 | 29.26 | 29.80 | 29.80 | -0.63% | 47,800 |
| Aug 14, 2025 | 29.98 | 30.39 | 29.61 | 29.99 | 29.99 | -0.66% | 42,600 |
| Aug 13, 2025 | 29.66 | 31.00 | 29.25 | 30.19 | 30.19 | 2.34% | 142,800 |
| Aug 12, 2025 | 28.50 | 29.70 | 27.67 | 29.50 | 29.50 | 6.81% | 285,139 |
| Aug 11, 2025 | 27.80 | 28.49 | 27.14 | 27.62 | 27.62 | -0.47% | 60,000 |
| Aug 8, 2025 | 27.76 | 27.95 | 27.40 | 27.75 | 27.75 | 1.13% | 24,439 |
| Aug 7, 2025 | 27.36 | 27.80 | 27.02 | 27.44 | 27.44 | -0.80% | 60,821 |
| Aug 6, 2025 | 26.85 | 27.90 | 26.85 | 27.66 | 27.66 | 2.22% | 56,633 |