Skip to main content
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
29.80
-0.19 (-0.63%)
At close: Aug 15, 2025, 4:00 PM
30.84
+1.04 (3.49%)
After-hours: Aug 15, 2025, 5:28 PM EDT

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202530.1130.2429.2629.8029.80-0.62%47,735
Aug 14, 202529.9830.3929.6129.9929.99-0.68%42,584
Aug 13, 202529.6631.0029.2530.1930.192.34%142,780
Aug 12, 202528.5029.7027.6729.5029.506.81%285,139
Aug 11, 202527.8028.4927.1427.6227.62-0.47%59,979
Aug 8, 202527.7627.9527.4027.7527.751.15%24,439
Aug 7, 202527.3627.8027.0227.4427.44-0.81%60,821
Aug 6, 202526.8527.9026.8527.6627.662.22%56,633
Aug 5, 202527.6027.8026.8727.0627.06-1.89%62,807
Aug 4, 202527.5828.4926.8427.5827.582.60%133,257
Aug 1, 202525.1527.3625.1526.8826.886.58%236,008
Jul 31, 202524.6025.6024.5125.2225.221.73%44,423
Jul 30, 202525.6525.7524.6924.7924.79-3.35%39,437
Jul 29, 202526.1226.1225.6525.6525.65-0.16%13,095
Jul 28, 202526.5026.7325.4225.6925.69-2.95%20,703
Jul 25, 202526.0026.6525.6626.4726.472.12%80,111
Jul 24, 202526.1827.0025.4325.9225.92-1.14%71,020
Jul 23, 202525.1726.2724.4926.2226.225.05%50,772
Jul 22, 202524.7825.1124.4924.9624.961.18%20,619
Jul 21, 202524.9925.2524.5224.6724.67-1.36%15,334
Jul 18, 202525.4725.4924.4025.0125.01-0.16%21,170
Jul 17, 202524.7525.2324.7025.0525.052.50%23,698
Jul 16, 202524.5724.6824.3024.4424.440.12%18,391
Jul 15, 202524.6124.7524.3324.4124.41-1.41%38,412
Jul 14, 202525.0025.2324.5124.7624.76-1.24%15,540
Jul 11, 202525.1125.3324.8925.0725.07-0.12%53,067
Jul 10, 202524.7025.3624.4825.1025.100.92%38,582
Jul 9, 202525.0025.3924.7424.8724.87-22,392
Jul 8, 202525.1025.1024.7624.8724.87-0.28%19,204
Jul 7, 202525.8325.8324.8024.9424.94-2.35%77,346
Jul 3, 202525.9926.9225.1725.5425.54-1.58%48,401
Jul 2, 202524.9625.9524.7625.9525.954.18%68,704
Jul 1, 202524.6425.3824.5024.9124.911.05%49,781
Jun 30, 202524.7424.8824.2924.6524.65-0.24%42,505
Jun 27, 202524.6025.0024.1624.7124.710.61%159,784
Jun 26, 202524.3024.9024.0624.5624.561.99%29,969
Jun 25, 202524.1524.4023.7724.0824.08-1.63%39,624
Jun 24, 202524.5424.9724.3924.4824.480.33%16,811
Jun 23, 202524.5724.6924.0024.4024.40-0.49%37,841
Jun 20, 202524.7925.1024.4624.5224.52-0.45%39,934
Jun 18, 202524.5524.7124.1224.6324.63-0.28%36,682
Jun 17, 202524.9025.3324.5024.7024.70-1.52%38,523
Jun 16, 202525.1125.4924.9325.0825.080.64%30,527
Jun 13, 202525.0025.2024.7624.9224.92-0.88%17,397
Jun 12, 202524.6725.5524.6725.1425.140.92%31,662
Jun 11, 202525.0225.4724.8024.9124.91-0.36%49,306
Jun 10, 202524.9525.4524.8025.0025.000.81%44,784
Jun 9, 202524.8825.9024.5224.8024.80-0.48%69,394
Jun 6, 202524.7625.2124.6724.9224.921.47%50,060
Jun 5, 202524.6524.8224.2024.5624.563.50%63,543