Advertisement
U.S. Markets close in 5 hrs 4 mins

Lifeway Foods, Inc. (LWAY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
25.29-0.53 (-2.06%)
As of 10:56AM EST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 202425.7526.0025.0125.2925.2929,615
Nov 06, 202426.9326.9325.3325.8225.82124,200
Nov 05, 202424.0025.1123.7624.8424.84153,100
Nov 04, 202425.9225.9423.7024.7524.75104,400
Nov 01, 202426.7826.7925.7426.0726.0796,500
Oct 31, 202426.5226.7426.2526.6126.6145,200
Oct 30, 202426.4126.7726.2826.5726.5778,200
Oct 29, 202426.2226.5825.8826.4026.4045,300
Oct 28, 202426.3226.7826.1926.3726.3748,000
Oct 25, 202426.7326.7325.8126.3026.30106,100
Oct 24, 202426.6526.7826.2626.5126.5150,700
Oct 23, 202426.4026.7126.2526.5526.5580,800
Oct 22, 202426.6226.8526.3426.4826.4831,300
Oct 21, 202426.4026.6526.1226.6226.6271,100
Oct 18, 202426.5526.6626.2526.4026.4067,600
Oct 17, 202426.8027.0026.3026.4926.4946,400
Oct 16, 202426.4326.8026.2526.7326.7376,800
Oct 15, 202426.4026.6326.0326.3926.3961,600
Oct 14, 202426.8226.9126.5426.5826.5846,600
Oct 11, 202426.6526.8126.5226.6326.6364,700
Oct 10, 202426.4526.6326.2026.6326.6342,100
Oct 09, 202426.3227.0726.3226.4826.48130,000
Oct 08, 202426.5026.6126.2026.3226.3252,200
Oct 07, 202426.4026.4926.1026.4026.4078,900
Oct 04, 202426.2626.6825.9026.4926.4991,400
Oct 03, 202426.1526.7026.0026.2926.29126,400
Oct 02, 202425.9626.4225.9626.3126.31156,600
Oct 01, 202425.8526.3425.6526.1426.14241,800
Sep 30, 202425.6226.5425.6225.9225.92308,100
Sep 27, 202426.4826.6625.9325.9725.97224,100
Sep 26, 202426.3026.6426.0026.2726.27166,500
Sep 25, 202426.4226.5725.9526.3026.30232,600
Sep 24, 202424.9527.2924.9026.5726.571,064,100
Sep 23, 202421.0121.6720.7221.5021.50178,000
Sep 20, 202421.7221.7221.1021.2421.2493,200
Sep 19, 202422.6222.6221.4021.8021.80113,200
Sep 18, 202422.2722.6821.9222.1322.1361,400
Sep 17, 202422.0023.1621.8122.3122.31111,000
Sep 16, 202421.9022.2421.2121.9721.9791,200
Sep 13, 202420.9321.9620.8521.8221.82108,100
Sep 12, 202421.4021.6320.4620.8920.89115,500
Sep 11, 202420.5921.3120.3021.2721.2789,600
Sep 10, 202421.8022.0019.6020.5920.59212,200
Sep 09, 202420.7922.3720.3421.8021.80176,900
Sep 06, 202421.0821.3319.8820.5420.54156,600
Sep 05, 202420.2421.2320.0120.9120.91173,700
Sep 04, 202420.2121.2219.7419.9719.97173,400
Sep 03, 202419.4120.1518.9220.0920.09200,500
Aug 30, 202418.7919.3518.7719.1819.18109,600
Aug 29, 202418.4518.8017.8218.7918.79141,900
Aug 28, 202419.0119.7018.4418.4818.4886,200
Aug 27, 202418.5519.2218.5519.0519.0596,100
Aug 26, 202419.1819.2818.6718.6718.6787,600
Aug 23, 202418.8419.2818.6019.2619.2681,900
Aug 22, 202419.3219.4518.4018.5718.5783,300
Aug 21, 202419.2219.3818.8519.1519.15107,600
Aug 20, 202420.1120.4818.4419.0319.03237,400
Aug 19, 202418.7020.1418.3819.8019.80208,100
Aug 16, 202419.2419.4718.3218.6218.62333,100
Aug 15, 202417.9319.0517.9019.0019.00286,300
Aug 14, 202416.9018.1716.5217.8017.80456,200
Aug 13, 202413.7716.9613.6716.6616.661,262,700
Aug 12, 202411.3611.3711.0811.2111.21112,500
Aug 09, 202411.2911.4611.1411.3711.3764,300
Aug 08, 202411.3111.6611.2911.3411.3480,900
Aug 07, 202411.0411.4610.9511.2711.2796,000
Aug 06, 202410.8511.0810.5310.8010.8090,100
Aug 05, 202410.3610.9410.0610.8610.86125,800
Aug 02, 202411.4711.5711.0511.0511.0593,000
Aug 01, 202412.2812.4811.6711.7711.77123,500
Jul 31, 202411.9312.5511.9312.3312.33117,100
Jul 30, 202411.9011.9311.7411.9311.9395,600
Jul 29, 202412.0812.1911.5811.8311.8364,700
Jul 26, 202411.8012.2011.6312.0812.08101,800
Jul 25, 202411.9412.1211.6511.7311.73101,600
Jul 24, 202412.6312.9811.9612.0112.01115,400
Jul 23, 202412.5812.7412.4612.6312.63162,800
Jul 22, 202412.1212.6512.0212.6012.60145,400
Jul 19, 202412.2112.3511.9312.1512.1582,300
Jul 18, 202412.9713.0712.1612.2612.26148,000
Jul 17, 202412.5613.1012.5213.0313.03149,600
Jul 16, 202411.9212.8311.8012.7112.71151,000
Jul 15, 202412.0412.3211.9111.9411.9498,500
Jul 12, 202411.9112.3611.8111.9511.9598,200
Jul 11, 202412.1112.2211.6411.8011.80144,300
Jul 10, 202411.9312.0211.7911.9611.9683,700
Jul 09, 202412.2512.3311.8211.9211.92107,400
Jul 08, 202412.2412.4712.1512.2612.26104,000
Jul 05, 202412.4712.4712.1312.3112.3193,300
Jul 03, 202412.5312.7512.3212.3612.3661,300
Jul 02, 202412.4012.7812.0112.6012.60189,400
Jul 01, 202412.7012.7712.1012.3012.30187,400
Jun 28, 202412.7812.9912.5012.7712.77664,500
Jun 27, 202413.0013.3812.4012.5112.51212,400
Jun 26, 202412.6513.2012.4013.0113.01194,400
Jun 25, 202412.5712.7312.3412.6512.65147,100
Jun 24, 202412.3712.8212.3712.6012.60113,100
Jun 21, 202412.4212.5311.9112.3712.37142,800
Jun 20, 202412.8713.4312.2012.4412.44210,600
Jun 18, 202412.9713.6012.8713.0913.09204,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...