Lifeway Foods Inc. (LWAY)
NASDAQ: LWAY
· Real-Time Price · USD
27.59
0.40 (1.47%)
At close: Oct 15, 2025, 3:59 PM
27.06
-1.92%
After-hours: Oct 15, 2025, 05:06 PM EDT
LWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 26.15 | 27.95 | 26.00 | 27.19 | 27.19 | 2.84% | 219,654 |
| Oct 13, 2025 | 27.12 | 28.72 | 25.44 | 26.44 | 26.44 | 1.77% | 220,200 |
| Oct 10, 2025 | 26.24 | 27.13 | 25.71 | 25.98 | 25.98 | -2.26% | 136,918 |
| Oct 9, 2025 | 26.75 | 26.81 | 26.29 | 26.58 | 26.58 | -0.52% | 45,437 |
| Oct 8, 2025 | 26.36 | 27.02 | 26.00 | 26.72 | 26.72 | 1.10% | 106,100 |
| Oct 7, 2025 | 26.10 | 26.88 | 25.41 | 26.43 | 26.43 | 2.48% | 310,913 |
| Oct 6, 2025 | 26.46 | 26.55 | 25.04 | 25.79 | 25.79 | 1.34% | 147,800 |
| Oct 3, 2025 | 25.75 | 25.90 | 25.39 | 25.45 | 25.45 | -0.78% | 71,841 |
| Oct 2, 2025 | 26.00 | 26.39 | 25.24 | 25.65 | 25.65 | -2.88% | 151,400 |
| Oct 1, 2025 | 26.28 | 26.50 | 24.71 | 26.41 | 26.41 | -4.86% | 494,122 |
| Sep 30, 2025 | 26.93 | 27.82 | 26.89 | 27.76 | 27.76 | 2.70% | 124,500 |
| Sep 29, 2025 | 27.08 | 27.32 | 26.74 | 27.03 | 27.03 | 0.33% | 73,229 |
| Sep 26, 2025 | 26.31 | 26.94 | 26.13 | 26.94 | 26.94 | 2.39% | 80,300 |
| Sep 25, 2025 | 26.31 | 26.61 | 26.15 | 26.31 | 26.31 | -1.53% | 95,519 |
| Sep 24, 2025 | 26.29 | 26.85 | 26.11 | 26.72 | 26.72 | 0.87% | 185,887 |
| 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 |
Page 1 of 136