Lifeway Foods, Inc. - Common Stock (LWAY)

30.44
+0.11 (0.36%)
NASDAQ· Last Trade: Jul 26th, 3:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/05/202623.3724.0123.1523.60121,76023.60
6/04/202623.2523.4522.9123.27115,75023.27
6/03/202622.4223.1922.3823.04176,63923.04
6/02/202623.4123.4122.3822.59149,18122.59
6/01/202623.8323.8323.1123.4378,92023.43
5/29/202623.8323.9623.6023.83164,33123.83
5/28/202623.8024.2823.7524.0260,00424.02
5/27/202624.4624.8024.0824.1162,44124.11
5/26/202625.2425.7724.2124.2363,27524.23
5/22/202625.1425.5724.5625.1788,24725.17
5/21/202625.4725.5324.6825.11105,26225.11
5/20/202625.5226.0024.9325.53193,87225.53
5/19/202624.2525.6024.1225.20304,03125.20
5/18/202624.2124.5723.0023.80287,81923.80
5/15/202624.9026.0823.6624.21641,93724.21
5/14/202625.7526.7123.1126.00932,38726.00
5/13/202625.5327.4925.5027.2594,22827.25
5/12/202624.8425.6124.6025.3640,90025.36
5/11/202625.6025.6924.8924.9544,50324.95
5/08/202625.6526.0925.2025.6043,14425.60
5/07/202626.4026.6525.6125.6436,43725.64
5/06/202626.9726.9726.5026.6528,21626.65
5/05/202626.7927.1826.6526.6526,59226.65
5/04/202627.1027.2326.5826.8840,36026.88
5/01/202626.8427.5426.7827.1060,74027.10
4/30/202626.8627.0026.5226.8426,82526.84
4/29/202627.1827.4126.8026.9347,34526.93
4/28/202627.9128.3727.4527.4762,55227.47
4/27/202627.7927.9827.2027.7747,59927.77