Lifeway Foods, Inc. - Common Stock (LWAY)

24.91
-0.10 (-0.40%)
NASDAQ· Last Trade: Sep 8th, 12:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202625.6425.6824.8925.0169,16825.01
9/03/202626.2826.3625.4425.66103,27725.66
9/02/202626.1826.5525.8126.1983,43926.19
9/01/202626.0626.6125.8125.9169,16025.91
8/31/202626.3226.6025.9726.0392,29026.03
8/28/202626.3026.5526.0926.3587,08426.35
8/27/202626.3426.4825.9326.1387,51326.13
8/26/202626.1826.5525.6526.4786,68726.47
8/25/202626.3126.7025.9526.16112,91026.16
8/24/202626.0727.4325.9526.34135,79426.34
8/21/202625.9825.9825.3625.93124,28025.93
8/20/202625.6026.4225.0225.91152,90025.91
8/19/202625.4426.0424.8125.04211,71025.04
8/18/202625.5925.8625.0125.45283,95525.45
8/17/202625.4325.7524.4024.75297,74424.75
8/14/202624.7226.8124.3425.82435,34125.82
8/13/202624.0425.9123.5124.70791,25224.70
8/12/202629.9730.1128.6129.22177,43129.22
8/11/202629.8130.9829.3729.6895,39929.68
8/10/202631.4231.9929.8729.97108,24029.97
8/07/202631.0231.6330.8231.5065,51131.50
8/06/202629.4931.1429.4931.0687,93031.06
8/05/202629.5829.8329.2929.3892,94329.38
8/04/202629.7229.9429.0829.3576,41429.35
8/03/202630.0230.5929.4529.5655,58629.56
7/31/202630.8130.8129.7429.7857,14729.78
7/30/202631.4831.6530.7130.9753,67030.97
7/29/202630.8431.6530.8431.4064,29331.40
7/28/202630.8331.1130.4830.7762,32730.77
7/27/202630.5931.0230.3030.4872,91430.48
7/24/202630.2231.0529.8030.4487,53430.44
7/23/202630.2330.6029.0230.33250,30030.33
7/22/202631.0031.1230.0930.31252,80330.31
7/21/202630.8331.1730.2931.0090,47831.00
7/20/202631.9531.9530.7831.0289,34131.02
7/17/202632.0632.5231.8331.9581,71231.95
7/16/202631.4032.7131.1132.0971,27832.09
7/15/202632.3332.6331.1031.41236,72031.41
7/14/202631.8032.4330.8032.33122,37032.33
7/13/202631.9032.3431.3531.75195,83631.75
7/10/202630.7931.7830.0031.70182,24831.70
7/09/202630.1731.0129.8430.91110,38330.91
7/08/202628.8830.4528.8830.29172,87030.29
7/07/202629.1630.0928.1429.32314,77229.32
7/06/202631.2931.5529.2529.64827,63429.64
7/02/202629.4531.3529.1130.94130,51830.94
7/01/202629.8530.2929.3629.45318,01029.45
6/30/202629.6029.9429.1329.84319,95429.84
6/29/202629.8030.6829.3029.92233,82029.92
6/26/202630.3330.9828.2929.39482,72829.39
6/25/202629.4730.3328.5530.33234,65030.33
6/24/202628.6731.2328.6729.75431,03429.75
6/23/202626.4328.7026.4328.61217,26528.61
6/22/202625.4526.8325.2026.43268,24726.43
6/18/202625.1025.6125.0325.43131,05925.43
6/17/202624.8025.1524.5325.00138,38125.00
6/16/202624.7924.9324.5024.7980,06224.79
6/15/202625.1125.2724.2024.7395,09624.73
6/12/202624.8925.3923.9925.07124,88125.07
6/11/202623.7925.0923.5525.00146,92725.00
6/10/202624.3424.3423.5023.83234,99023.83
6/09/202623.7724.0923.0023.8197,66723.81
6/08/202623.4723.8423.4723.5079,99423.50