Lifeway Foods Inc. (LWAY)
NASDAQ: LWAY
· Real-Time Price · USD
29.45
-0.54 (-1.78%)
At close: Aug 15, 2025, 12:50 PM
LWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.98 | 30.39 | 29.61 | 29.99 | 29.99 | -0.66% | 42,425 |
| 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 |
| Aug 5, 2025 | 27.60 | 27.80 | 26.87 | 27.06 | 27.06 | -1.89% | 62,807 |
| Aug 4, 2025 | 27.58 | 28.49 | 26.84 | 27.58 | 27.58 | 2.60% | 133,300 |
| Aug 1, 2025 | 25.15 | 27.36 | 25.15 | 26.88 | 26.88 | 6.58% | 236,008 |
| Jul 31, 2025 | 24.60 | 25.60 | 24.51 | 25.22 | 25.22 | 1.73% | 44,423 |
| Jul 30, 2025 | 25.65 | 25.75 | 24.69 | 24.79 | 24.79 | -3.35% | 39,437 |
| Jul 29, 2025 | 26.12 | 26.12 | 25.65 | 25.65 | 25.65 | -0.16% | 13,100 |
| Jul 28, 2025 | 26.50 | 26.73 | 25.42 | 25.69 | 25.69 | -2.95% | 20,703 |
| Jul 25, 2025 | 26.00 | 26.65 | 25.66 | 26.47 | 26.47 | 2.12% | 80,111 |
| Jul 24, 2025 | 26.18 | 27.00 | 25.43 | 25.92 | 25.92 | -1.14% | 71,020 |
| Jul 23, 2025 | 25.17 | 26.27 | 24.49 | 26.22 | 26.22 | 5.05% | 50,800 |
| Jul 22, 2025 | 24.78 | 25.11 | 24.49 | 24.96 | 24.96 | 1.18% | 20,619 |
| Jul 21, 2025 | 24.99 | 25.25 | 24.52 | 24.67 | 24.67 | -1.36% | 15,334 |
| Jul 18, 2025 | 25.47 | 25.49 | 24.40 | 25.01 | 25.01 | -0.16% | 21,200 |