Lifeway Foods, Inc. - Common Stock (LWAY)

25.39
+0.07 (0.30%)
NASDAQ · Last Trade: Apr 17th, 2:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lifeway Foods, Inc. - Common Stock (LWAY)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/202624.4225.3724.4225.3158,86225.31
4/15/202624.7824.9924.0024.58112,68724.58
4/14/202624.1124.9323.9224.7982,37524.79
4/13/202623.6024.4523.4624.4056,18724.40
4/10/202623.7524.0223.4623.7750,80723.77
4/09/202622.7723.5822.5223.5138,53023.51
4/08/202623.3924.0022.7623.0065,83023.00
4/07/202622.6123.3922.4322.7791,96922.77
4/06/202622.0022.8421.2922.7595,48822.75
4/02/202622.4723.2521.7522.02115,93222.02
4/01/202622.0522.8520.7022.72312,32122.72
3/31/202618.5819.3418.3319.3456,37319.34
3/30/202618.3518.5017.8818.3765,48818.37
3/27/202618.6818.7218.2218.3031,30418.30
3/26/202618.5618.6018.0918.5568,09218.55
3/25/202618.2719.0817.8018.7882,66418.78
3/24/202618.6118.6117.9518.0638,77718.06
3/23/202618.0419.0217.7018.70124,94718.70
3/20/202617.8418.0217.3117.8074,54117.80
3/19/202618.2518.4117.4817.8363,10317.83
3/18/202619.1719.3418.4218.49103,55618.49
3/17/202620.7121.1619.1019.22108,03919.22
3/16/202620.9521.0220.0420.7153,98820.71
3/13/202620.9121.3220.8020.9127,90620.91
3/12/202620.9921.2220.8020.9518,62120.95
3/11/202621.4621.6120.9421.1437,49021.14
3/10/202621.2921.8621.2921.4833,15621.48
3/09/202621.1021.5220.9021.2529,01721.25
3/06/202621.2121.5421.1521.2540,36521.25
3/05/202621.6921.6921.2821.3635,34821.36
3/04/202621.7322.0721.6421.6941,41721.69
3/03/202621.8921.9021.2821.7535,68121.75
3/02/202621.8722.9921.8722.0553,29522.05
2/27/202622.2022.8421.9622.1655,29222.16
2/26/202622.5722.7122.2222.2922,22822.29
2/25/202621.8422.5721.7822.5638,05922.56
2/24/202621.6721.9821.6021.7930,15421.79
2/23/202621.9022.2321.6121.7045,96321.70
2/20/202621.8922.2121.7621.9817,47021.98
2/19/202621.9922.1821.6421.8933,36021.89
2/18/202621.6622.2221.3222.0432,72722.04
2/17/202622.0022.0221.5421.7824,19421.78
2/13/202621.7822.2721.6321.9844,76421.98
2/12/202621.5821.9321.2521.8739,19121.87
2/11/202621.9821.9821.3421.5022,72021.50
2/10/202621.6722.5021.6722.0537,60322.05
2/09/202621.4722.0021.3521.7134,70621.71
2/06/202621.5321.7121.3621.4634,19121.46
2/05/202621.5021.7921.3921.5161,52521.51
2/04/202621.6921.9921.4521.5943,07621.59
2/03/202622.1422.2021.3821.6795,37321.67
2/02/202622.0522.9021.8022.2770,97622.27
1/30/202621.8322.2821.5722.0358,02922.03
1/29/202621.8522.0021.5421.8335,34421.83
1/28/202622.1522.5221.4121.6545,80321.65
1/27/202621.9122.0621.7722.0234,75122.02
1/26/202622.0222.3021.6922.0847,64422.08
1/23/202622.1622.3921.8122.0051,00522.00
1/22/202622.4222.4821.9822.2543,47722.25
1/21/202622.3622.6222.0022.3160,43322.31
1/20/202621.8622.4221.7322.2452,24522.24