Skip to main content
IC
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
24.41
+0.26 (1.08%)
At close: May 12, 2025, 4:00 PM
24.41
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202524.5925.5424.1524.4124.411.08%143,092
May 9, 202524.2824.4924.0324.1524.150.50%30,242
May 8, 202524.1724.6023.9924.0324.03-0.54%37,222
May 7, 202523.2424.4723.2424.1624.163.82%37,540
May 6, 202523.2023.4023.1023.2723.27-0.34%15,923
May 5, 202523.6023.6523.2323.3523.35-0.87%23,584
May 2, 202523.8424.2823.4623.5623.56-0.65%28,637
May 1, 202523.5224.6523.2523.7123.710.13%79,915
Apr 30, 202523.7524.2723.3623.6823.68-0.29%30,631
Apr 29, 202523.5024.1523.4623.7523.752.33%33,519
Apr 28, 202523.0223.4723.0223.2123.210.04%26,390
Apr 25, 202523.3723.4622.6423.2023.20-1.23%33,003
Apr 24, 202523.2523.8023.2523.4923.490.38%12,586
Apr 23, 202523.8923.9923.2923.4023.40-0.43%19,563
Apr 22, 202523.0923.8023.0923.5023.501.86%21,676
Apr 21, 202523.5923.6322.6623.0723.07-2.74%33,387
Apr 17, 202523.8924.1523.5523.7223.72-0.71%56,414
Apr 16, 202523.7424.1123.5823.8923.89-0.33%24,764
Apr 15, 202523.6024.9823.1323.9723.971.57%52,460
Apr 14, 202523.2224.3123.0423.6023.601.64%40,886
Apr 11, 202523.4523.9122.8123.2223.22-0.73%39,670
Apr 10, 202523.3824.0123.2123.3923.39-0.13%43,181
Apr 9, 202522.8024.0022.0223.4223.422.18%46,118
Apr 8, 202524.1424.1422.8322.9222.92-3.86%49,457
Apr 7, 202523.1224.5522.8023.8423.84-0.58%91,234
Apr 4, 202524.4024.7323.4323.9823.98-3.03%90,656
Apr 3, 202524.4124.9224.4024.7324.73-0.44%62,404
Apr 2, 202524.4325.0524.4324.8424.840.63%29,101
Apr 1, 202524.3124.7224.1924.6924.690.96%40,471
Mar 31, 202524.5024.7724.1824.4524.45-0.33%60,338
Mar 28, 202524.5025.0024.5024.5324.53-0.16%27,023
Mar 27, 202524.5025.2324.5024.5724.57-0.32%46,761
Mar 26, 202524.5024.8624.5024.6524.650.61%33,502
Mar 25, 202524.2125.4924.1124.5024.502.21%128,893
Mar 24, 202524.0724.2923.8523.9723.970.50%35,059
Mar 21, 202523.6924.1023.6923.8523.850.68%92,771
Mar 20, 202523.8424.4323.3323.6923.694.78%223,598
Mar 19, 202523.0123.6822.6022.6122.61-1.48%63,876
Mar 18, 202522.6923.6522.5522.9522.95-0.48%116,982
Mar 17, 202519.9523.5019.9523.0623.0614.96%166,721
Mar 14, 202519.5320.3419.5020.0620.06-1.76%58,942
Mar 13, 202520.5120.5919.6920.4220.42-0.87%41,338
Mar 12, 202520.6120.7520.0120.6020.600.44%33,244
Mar 11, 202520.3521.2320.2620.5120.510.54%53,936
Mar 10, 202520.9321.6320.3020.4020.40-3.77%32,403
Mar 7, 202521.0121.8720.2721.2021.201.39%33,796
Mar 6, 202521.4221.7420.6020.9120.91-1.18%26,031
Mar 5, 202520.9521.4520.9521.1621.160.67%15,949
Mar 4, 202520.7521.3220.5321.0221.020.82%31,847
Mar 3, 202521.0921.5720.7520.8520.85-1.42%42,235