Lifeway Foods, Inc. (LWAY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

24.35

+0.35

(+1.46%)

At close: 04:00PM EDT

24.35

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	24.48	25.32	23.74	24.35	24.35	196,302
May 02, 2024	21.41	24.13	21.11	24.00	24.00	273,600
May 01, 2024	20.39	21.15	19.82	20.78	20.78	95,200
Apr 30, 2024	19.62	21.33	19.58	20.45	20.45	184,800
Apr 29, 2024	25.00	25.01	19.86	20.01	20.01	647,400
Apr 26, 2024	21.77	24.95	21.60	24.87	24.87	364,100
Apr 25, 2024	21.22	21.72	20.21	21.49	21.49	80,200
Apr 24, 2024	20.78	22.68	20.61	21.43	21.43	165,500
Apr 23, 2024	19.91	20.64	19.91	20.47	20.47	129,500
Apr 22, 2024	19.79	20.41	19.02	19.90	19.90	94,300
Apr 19, 2024	19.02	19.68	19.02	19.40	19.40	77,700
Apr 18, 2024	19.67	19.73	18.51	19.12	19.12	170,600
Apr 17, 2024	20.99	20.99	19.79	19.99	19.99	129,000
Apr 16, 2024	20.05	20.56	19.53	20.44	20.44	82,300
Apr 15, 2024	20.75	20.96	19.91	20.22	20.22	101,000
Apr 12, 2024	21.02	21.98	20.50	20.68	20.68	105,500
Apr 11, 2024	21.22	22.14	20.70	21.02	21.02	115,200
Apr 10, 2024	21.39	21.76	20.32	21.22	21.22	184,900
Apr 09, 2024	20.17	23.31	19.82	21.39	21.39	589,800
Apr 08, 2024	20.40	20.76	19.30	20.15	20.15	173,000
Apr 05, 2024	19.14	20.55	19.11	20.37	20.37	220,500
Apr 04, 2024	19.01	19.35	18.41	18.44	18.44	79,100
Apr 03, 2024	18.47	19.50	18.27	18.98	18.98	108,600
Apr 02, 2024	18.49	18.67	17.36	18.55	18.55	135,800
Apr 01, 2024	17.21	19.29	17.21	18.90	18.90	145,700
Mar 28, 2024	19.05	19.50	17.03	17.22	17.22	246,600
Mar 27, 2024	18.11	19.61	18.01	19.33	19.33	222,800
Mar 26, 2024	17.97	19.28	17.66	19.16	19.16	202,300
Mar 25, 2024	16.66	18.15	15.86	17.51	17.51	262,600
Mar 22, 2024	15.44	16.88	15.20	16.49	16.49	241,500
Mar 21, 2024	13.86	15.47	13.74	14.76	14.76	175,400
Mar 20, 2024	11.95	13.58	11.86	13.58	13.58	226,800
Mar 19, 2024	10.52	11.45	10.52	10.89	10.89	34,500
Mar 18, 2024	11.23	11.23	10.51	10.61	10.61	68,500
Mar 15, 2024	11.33	11.50	10.97	10.99	10.99	32,000
Mar 14, 2024	11.18	11.37	10.86	11.23	11.23	17,400
Mar 13, 2024	11.15	11.36	10.90	11.16	11.16	32,200
Mar 12, 2024	10.85	11.54	10.85	11.04	11.04	66,300
Mar 11, 2024	11.42	11.50	10.61	10.70	10.70	48,600
Mar 08, 2024	11.60	11.88	11.23	11.56	11.56	14,100
Mar 07, 2024	11.92	12.21	11.43	11.62	11.62	29,800
Mar 06, 2024	12.17	12.17	11.70	11.92	11.92	33,200
Mar 05, 2024	12.18	12.49	12.08	12.17	12.17	20,200
Mar 04, 2024	12.49	12.49	12.02	12.27	12.27	24,100
Mar 01, 2024	12.23	12.69	12.06	12.32	12.32	31,300
Feb 29, 2024	11.96	12.22	11.80	12.09	12.09	20,500
Feb 28, 2024	12.28	12.28	11.67	11.72	11.72	24,400
Feb 27, 2024	12.33	12.46	11.94	12.20	12.20	70,800
Feb 26, 2024	11.01	12.64	10.79	12.31	12.31	131,900
Feb 23, 2024	10.28	10.52	9.93	10.51	10.51	65,900
Feb 22, 2024	10.45	10.78	10.15	10.40	10.40	47,000
Feb 21, 2024	10.44	10.69	10.11	10.52	10.52	84,100
Feb 20, 2024	11.33	11.37	10.01	10.40	10.40	111,900
Feb 16, 2024	11.70	11.84	11.32	11.43	11.43	25,900
Feb 15, 2024	11.27	11.81	11.26	11.70	11.70	27,800
Feb 14, 2024	11.36	11.37	11.10	11.26	11.26	31,100
Feb 13, 2024	11.06	11.65	11.05	11.16	11.16	47,500
Feb 12, 2024	11.48	12.24	11.12	11.21	11.21	89,300
Feb 09, 2024	11.86	11.87	11.24	11.37	11.37	40,400
Feb 08, 2024	11.24	11.95	11.20	11.76	11.76	64,300
Feb 07, 2024	11.77	11.77	11.24	11.28	11.28	41,400
Feb 06, 2024	12.37	12.51	11.28	11.81	11.81	48,600
Feb 05, 2024	12.38	12.73	12.33	12.41	12.41	39,500
Feb 02, 2024	12.54	12.75	12.32	12.52	12.52	30,300
Feb 01, 2024	12.21	12.63	12.21	12.62	12.62	30,300
Jan 31, 2024	12.12	12.89	12.12	12.45	12.45	61,300
Jan 30, 2024	12.63	12.63	11.64	12.09	12.09	98,000
Jan 29, 2024	13.02	13.08	12.38	12.62	12.62	52,000
Jan 26, 2024	13.08	13.13	12.75	12.99	12.99	22,300
Jan 25, 2024	13.21	13.21	12.74	13.08	13.08	36,200
Jan 24, 2024	13.55	13.55	12.94	13.15	13.15	36,600
Jan 23, 2024	13.83	13.83	12.98	13.21	13.21	44,100
Jan 22, 2024	14.13	14.41	13.02	13.62	13.62	76,000
Jan 19, 2024	14.17	14.46	14.09	14.16	14.16	24,100
Jan 18, 2024	13.95	14.15	13.54	14.08	14.08	35,000
Jan 17, 2024	12.88	13.88	12.87	13.78	13.78	56,100
Jan 16, 2024	13.91	13.91	12.68	13.13	13.13	98,100
Jan 12, 2024	14.39	14.94	13.97	14.09	14.09	48,100
Jan 11, 2024	13.83	14.71	13.82	14.42	14.42	53,300
Jan 10, 2024	13.77	13.81	13.50	13.73	13.73	27,400
Jan 09, 2024	14.00	14.25	13.73	13.73	13.73	26,200
Jan 08, 2024	14.40	14.52	13.82	14.25	14.25	50,400
Jan 05, 2024	14.53	14.69	14.01	14.33	14.33	64,600
Jan 04, 2024	13.15	14.55	13.15	14.37	14.37	90,400
Jan 03, 2024	13.14	13.68	13.05	13.06	13.06	37,400
Jan 02, 2024	13.40	13.68	12.83	13.39	13.39	54,900
Dec 29, 2023	13.35	13.73	13.17	13.41	13.41	37,400
Dec 28, 2023	13.70	13.88	13.16	13.35	13.35	30,100
Dec 27, 2023	13.30	13.70	12.77	13.69	13.69	46,800
Dec 26, 2023	12.70	13.74	12.70	13.33	13.33	77,800
Dec 22, 2023	12.71	12.94	12.55	12.80	12.80	61,300
Dec 21, 2023	12.46	12.88	12.20	12.76	12.76	43,000
Dec 20, 2023	12.52	13.10	12.23	12.46	12.46	74,600
Dec 19, 2023	12.46	13.02	12.36	12.87	12.87	57,200
Dec 18, 2023	12.45	12.73	11.96	12.00	12.00	57,100
Dec 15, 2023	12.75	13.07	12.63	12.64	12.64	35,700
Dec 14, 2023	12.70	13.10	12.35	12.70	12.70	74,700
Dec 13, 2023	12.45	13.09	12.27	12.76	12.76	69,300
Dec 12, 2023	12.43	13.09	12.43	12.51	12.51	105,100
Dec 11, 2023	12.72	12.72	11.95	12.48	12.48	193,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,436.08+4,785.16(+5.93%)

Lifeway Foods, Inc. (LWAY)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,436.08
+4,785.16(+5.93%)