Canada markets close in 5 hours 30 minutes

Lifeway Foods, Inc. (LWAY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
17.44+0.54 (+3.20%)
As of 10:28AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202417.0117.7416.5817.4417.4470,302
May 20, 202418.0218.0716.5616.9016.90418,600
May 17, 202419.1920.2418.0918.4318.43274,300
May 16, 202423.0023.0019.1619.2119.21408,100
May 15, 202424.8124.8622.3623.0623.06410,000
May 14, 202425.4026.1822.0124.4724.47332,300
May 13, 202427.0028.1025.4526.7726.77200,200
May 10, 202427.9028.6126.1826.9026.90215,700
May 09, 202425.7528.3825.7427.3127.31257,000
May 08, 202426.0126.5225.0025.6025.60161,400
May 07, 202424.6326.1223.8625.7525.75191,900
May 06, 202425.4427.4524.3324.6324.63345,400
May 03, 202424.4825.3223.7424.3524.35197,400
May 02, 202421.4124.1321.1124.0024.00273,600
May 01, 202420.3921.1519.8220.7820.7895,200
Apr 30, 202419.6221.3319.5820.4520.45184,800
Apr 29, 202425.0025.0119.8620.0120.01647,400
Apr 26, 202421.7724.9521.6024.8724.87364,100
Apr 25, 202421.2221.7220.2121.4921.4980,200
Apr 24, 202420.7822.6820.6121.4321.43165,500
Apr 23, 202419.9120.6419.9120.4720.47129,500
Apr 22, 202419.7920.4119.0219.9019.9094,300
Apr 19, 202419.0219.6819.0219.4019.4077,700
Apr 18, 202419.6719.7318.5119.1219.12170,600
Apr 17, 202420.9920.9919.7919.9919.99129,000
Apr 16, 202420.0520.5619.5320.4420.4482,300
Apr 15, 202420.7520.9619.9120.2220.22101,000
Apr 12, 202421.0221.9820.5020.6820.68105,500
Apr 11, 202421.2222.1420.7021.0221.02115,200
Apr 10, 202421.3921.7620.3221.2221.22184,900
Apr 09, 202420.1723.3119.8221.3921.39589,800
Apr 08, 202420.4020.7619.3020.1520.15173,000
Apr 05, 202419.1420.5519.1120.3720.37220,500
Apr 04, 202419.0119.3518.4118.4418.4479,100
Apr 03, 202418.4719.5018.2718.9818.98108,600
Apr 02, 202418.4918.6717.3618.5518.55135,800
Apr 01, 202417.2119.2917.2118.9018.90145,700
Mar 28, 202419.0519.5017.0317.2217.22246,600
Mar 27, 202418.1119.6118.0119.3319.33222,800
Mar 26, 202417.9719.2817.6619.1619.16202,300
Mar 25, 202416.6618.1515.8617.5117.51262,600
Mar 22, 202415.4416.8815.2016.4916.49241,500
Mar 21, 202413.8615.4713.7414.7614.76175,400
Mar 20, 202411.9513.5811.8613.5813.58226,800
Mar 19, 202410.5211.4510.5210.8910.8934,500
Mar 18, 202411.2311.2310.5110.6110.6168,500
Mar 15, 202411.3311.5010.9710.9910.9932,000
Mar 14, 202411.1811.3710.8611.2311.2317,400
Mar 13, 202411.1511.3610.9011.1611.1632,200
Mar 12, 202410.8511.5410.8511.0411.0466,300
Mar 11, 202411.4211.5010.6110.7010.7048,600
Mar 08, 202411.6011.8811.2311.5611.5614,100
Mar 07, 202411.9212.2111.4311.6211.6229,800
Mar 06, 202412.1712.1711.7011.9211.9233,200
Mar 05, 202412.1812.4912.0812.1712.1720,200
Mar 04, 202412.4912.4912.0212.2712.2724,100
Mar 01, 202412.2312.6912.0612.3212.3231,300
Feb 29, 202411.9612.2211.8012.0912.0920,500
Feb 28, 202412.2812.2811.6711.7211.7224,400
Feb 27, 202412.3312.4611.9412.2012.2070,800
Feb 26, 202411.0112.6410.7912.3112.31131,900
Feb 23, 202410.2810.529.9310.5110.5165,900
Feb 22, 202410.4510.7810.1510.4010.4047,000
Feb 21, 202410.4410.6910.1110.5210.5284,100
Feb 20, 202411.3311.3710.0110.4010.40111,900
Feb 16, 202411.7011.8411.3211.4311.4325,900
Feb 15, 202411.2711.8111.2611.7011.7027,800
Feb 14, 202411.3611.3711.1011.2611.2631,100
Feb 13, 202411.0611.6511.0511.1611.1647,500
Feb 12, 202411.4812.2411.1211.2111.2189,300
Feb 09, 202411.8611.8711.2411.3711.3740,400
Feb 08, 202411.2411.9511.2011.7611.7664,300
Feb 07, 202411.7711.7711.2411.2811.2841,400
Feb 06, 202412.3712.5111.2811.8111.8148,600
Feb 05, 202412.3812.7312.3312.4112.4139,500
Feb 02, 202412.5412.7512.3212.5212.5230,300
Feb 01, 202412.2112.6312.2112.6212.6230,300
Jan 31, 202412.1212.8912.1212.4512.4561,300
Jan 30, 202412.6312.6311.6412.0912.0998,000
Jan 29, 202413.0213.0812.3812.6212.6252,000
Jan 26, 202413.0813.1312.7512.9912.9922,300
Jan 25, 202413.2113.2112.7413.0813.0836,200
Jan 24, 202413.5513.5512.9413.1513.1536,600
Jan 23, 202413.8313.8312.9813.2113.2144,100
Jan 22, 202414.1314.4113.0213.6213.6276,000
Jan 19, 202414.1714.4614.0914.1614.1624,100
Jan 18, 202413.9514.1513.5414.0814.0835,000
Jan 17, 202412.8813.8812.8713.7813.7856,100
Jan 16, 202413.9113.9112.6813.1313.1398,100
Jan 12, 202414.3914.9413.9714.0914.0948,100
Jan 11, 202413.8314.7113.8214.4214.4253,300
Jan 10, 202413.7713.8113.5013.7313.7327,400
Jan 09, 202414.0014.2513.7313.7313.7326,200
Jan 08, 202414.4014.5213.8214.2514.2550,400
Jan 05, 202414.5314.6914.0114.3314.3364,600
Jan 04, 202413.1514.5513.1514.3714.3790,400
Jan 03, 202413.1413.6813.0513.0613.0637,400
Jan 02, 202413.4013.6812.8313.3913.3954,900
Dec 29, 202313.3513.7313.1713.4113.4137,400
Dec 28, 202313.7013.8813.1613.3513.3530,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...