NasdaqGM - Nasdaq Real Time Price USD

Lifeway Foods, Inc. (LWAY)

Compare
25.82 +0.98 (+3.95%)
At close: November 6 at 4:00 PM EST
26.99 +1.17 (+4.53%)
Pre-Market: 8:03 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 26.93 26.93 25.33 25.82 25.82 124,200
Nov 5, 2024 24.00 25.11 23.76 24.84 24.84 153,100
Nov 4, 2024 25.92 25.94 23.70 24.75 24.75 104,400
Nov 1, 2024 26.78 26.79 25.74 26.07 26.07 96,500
Oct 31, 2024 26.52 26.74 26.25 26.61 26.61 45,200
Oct 30, 2024 26.41 26.77 26.28 26.57 26.57 78,200
Oct 29, 2024 26.22 26.58 25.88 26.40 26.40 45,300
Oct 28, 2024 26.32 26.78 26.19 26.37 26.37 48,000
Oct 25, 2024 26.73 26.73 25.81 26.30 26.30 106,100
Oct 24, 2024 26.65 26.78 26.26 26.51 26.51 50,700
Oct 23, 2024 26.40 26.71 26.25 26.55 26.55 80,800
Oct 22, 2024 26.62 26.85 26.34 26.48 26.48 31,300
Oct 21, 2024 26.40 26.65 26.12 26.62 26.62 71,100
Oct 18, 2024 26.55 26.66 26.25 26.40 26.40 67,600
Oct 17, 2024 26.80 27.00 26.30 26.49 26.49 46,400
Oct 16, 2024 26.43 26.80 26.25 26.73 26.73 76,800
Oct 15, 2024 26.40 26.63 26.03 26.39 26.39 61,600
Oct 14, 2024 26.82 26.91 26.54 26.58 26.58 46,600
Oct 11, 2024 26.65 26.81 26.52 26.63 26.63 64,700
Oct 10, 2024 26.45 26.63 26.20 26.63 26.63 42,100
Oct 9, 2024 26.32 27.07 26.32 26.48 26.48 130,000
Oct 8, 2024 26.50 26.61 26.20 26.32 26.32 52,200
Oct 7, 2024 26.40 26.49 26.10 26.40 26.40 78,900
Oct 4, 2024 26.26 26.68 25.90 26.49 26.49 91,400
Oct 3, 2024 26.15 26.70 26.00 26.29 26.29 126,400
Oct 2, 2024 25.96 26.42 25.96 26.31 26.31 156,600
Oct 1, 2024 25.85 26.34 25.65 26.14 26.14 241,800
Sep 30, 2024 25.62 26.54 25.62 25.92 25.92 308,100
Sep 27, 2024 26.48 26.66 25.93 25.97 25.97 224,100
Sep 26, 2024 26.30 26.64 26.00 26.27 26.27 166,500
Sep 25, 2024 26.42 26.57 25.95 26.30 26.30 232,600
Sep 24, 2024 24.95 27.29 24.90 26.57 26.57 1,064,100
Sep 23, 2024 21.01 21.67 20.72 21.50 21.50 178,000
Sep 20, 2024 21.72 21.72 21.10 21.24 21.24 93,200
Sep 19, 2024 22.62 22.62 21.40 21.80 21.80 113,200
Sep 18, 2024 22.27 22.68 21.92 22.13 22.13 61,400
Sep 17, 2024 22.00 23.16 21.81 22.31 22.31 111,000
Sep 16, 2024 21.90 22.24 21.21 21.97 21.97 91,200
Sep 13, 2024 20.93 21.96 20.85 21.82 21.82 108,100
Sep 12, 2024 21.40 21.63 20.46 20.89 20.89 115,500
Sep 11, 2024 20.59 21.31 20.30 21.27 21.27 89,600
Sep 10, 2024 21.80 22.00 19.60 20.59 20.59 212,200
Sep 9, 2024 20.79 22.37 20.34 21.80 21.80 176,900
Sep 6, 2024 21.08 21.33 19.88 20.54 20.54 156,600
Sep 5, 2024 20.24 21.23 20.01 20.91 20.91 173,700
Sep 4, 2024 20.21 21.22 19.74 19.97 19.97 173,400
Sep 3, 2024 19.41 20.15 18.92 20.09 20.09 200,500
Aug 30, 2024 18.79 19.35 18.77 19.18 19.18 109,600
Aug 29, 2024 18.45 18.80 17.82 18.79 18.79 141,900
Aug 28, 2024 19.01 19.70 18.44 18.48 18.48 86,200
Aug 27, 2024 18.55 19.22 18.55 19.05 19.05 96,100
Aug 26, 2024 19.18 19.28 18.67 18.67 18.67 87,600
Aug 23, 2024 18.84 19.28 18.60 19.26 19.26 81,900
Aug 22, 2024 19.32 19.45 18.40 18.57 18.57 83,300
Aug 21, 2024 19.22 19.38 18.85 19.15 19.15 107,600
Aug 20, 2024 20.11 20.48 18.44 19.03 19.03 237,400
Aug 19, 2024 18.70 20.14 18.38 19.80 19.80 208,100
Aug 16, 2024 19.24 19.47 18.32 18.62 18.62 333,100
Aug 15, 2024 17.93 19.05 17.90 19.00 19.00 286,300
Aug 14, 2024 16.90 18.17 16.52 17.80 17.80 456,200
Aug 13, 2024 13.77 16.96 13.67 16.66 16.66 1,262,700
Aug 12, 2024 11.36 11.37 11.08 11.21 11.21 112,500
Aug 9, 2024 11.29 11.46 11.14 11.37 11.37 64,300
Aug 8, 2024 11.31 11.66 11.29 11.34 11.34 80,900
Aug 7, 2024 11.04 11.46 10.95 11.27 11.27 96,000
Aug 6, 2024 10.85 11.08 10.53 10.80 10.80 90,100
Aug 5, 2024 10.36 10.94 10.06 10.86 10.86 125,800
Aug 2, 2024 11.47 11.57 11.05 11.05 11.05 93,000
Aug 1, 2024 12.28 12.48 11.67 11.77 11.77 123,500
Jul 31, 2024 11.93 12.55 11.93 12.33 12.33 117,100
Jul 30, 2024 11.90 11.93 11.74 11.93 11.93 95,600
Jul 29, 2024 12.08 12.19 11.58 11.83 11.83 64,700
Jul 26, 2024 11.80 12.20 11.63 12.08 12.08 101,800
Jul 25, 2024 11.94 12.12 11.65 11.73 11.73 101,600
Jul 24, 2024 12.63 12.98 11.96 12.01 12.01 115,400
Jul 23, 2024 12.58 12.74 12.46 12.63 12.63 162,800
Jul 22, 2024 12.12 12.65 12.02 12.60 12.60 145,400
Jul 19, 2024 12.21 12.35 11.93 12.15 12.15 82,300
Jul 18, 2024 12.97 13.07 12.16 12.26 12.26 148,000
Jul 17, 2024 12.56 13.10 12.52 13.03 13.03 149,600
Jul 16, 2024 11.92 12.83 11.80 12.71 12.71 151,000
Jul 15, 2024 12.04 12.32 11.91 11.94 11.94 98,500
Jul 12, 2024 11.91 12.36 11.81 11.95 11.95 98,200
Jul 11, 2024 12.11 12.22 11.64 11.80 11.80 144,300
Jul 10, 2024 11.93 12.02 11.79 11.96 11.96 83,700
Jul 9, 2024 12.25 12.33 11.82 11.92 11.92 107,400
Jul 8, 2024 12.24 12.47 12.15 12.26 12.26 104,000
Jul 5, 2024 12.47 12.47 12.13 12.31 12.31 93,300
Jul 3, 2024 12.53 12.75 12.32 12.36 12.36 61,300
Jul 2, 2024 12.40 12.78 12.01 12.60 12.60 189,400
Jul 1, 2024 12.70 12.77 12.10 12.30 12.30 187,400
Jun 28, 2024 12.78 12.99 12.50 12.77 12.77 664,500
Jun 27, 2024 13.00 13.38 12.40 12.51 12.51 212,400
Jun 26, 2024 12.65 13.20 12.40 13.01 13.01 194,400
Jun 25, 2024 12.57 12.73 12.34 12.65 12.65 147,100
Jun 24, 2024 12.37 12.82 12.37 12.60 12.60 113,100
Jun 21, 2024 12.42 12.53 11.91 12.37 12.37 142,800
Jun 20, 2024 12.87 13.43 12.20 12.44 12.44 210,600
Jun 18, 2024 12.97 13.60 12.87 13.09 13.09 204,800
Jun 17, 2024 12.19 12.95 12.13 12.90 12.90 126,400
Jun 14, 2024 12.70 12.84 12.07 12.19 12.19 149,900
Jun 13, 2024 12.51 12.77 12.25 12.77 12.77 105,300
Jun 12, 2024 13.10 13.20 12.51 12.55 12.55 121,000
Jun 11, 2024 12.91 13.17 12.74 12.80 12.80 136,000
Jun 10, 2024 13.12 13.36 12.51 13.03 13.03 233,500
Jun 7, 2024 12.66 13.19 12.63 13.12 13.12 222,200
Jun 6, 2024 12.89 13.18 12.63 12.70 12.70 169,100
Jun 5, 2024 13.78 13.78 12.88 12.94 12.94 175,500
Jun 4, 2024 13.06 13.85 13.06 13.67 13.67 267,400
Jun 3, 2024 14.01 14.10 12.82 13.43 13.43 538,000
May 31, 2024 15.62 15.90 15.04 15.36 15.36 195,400
May 30, 2024 16.01 16.98 15.67 15.68 15.68 276,800
May 29, 2024 14.87 15.57 14.60 15.19 15.19 122,600
May 28, 2024 15.73 16.04 14.85 15.25 15.25 268,900
May 24, 2024 15.09 15.67 14.91 15.48 15.48 151,600
May 23, 2024 15.15 15.51 14.75 15.15 15.15 168,400
May 22, 2024 17.13 17.29 15.06 15.30 15.30 261,000
May 21, 2024 17.01 17.74 16.58 17.23 17.23 197,900
May 20, 2024 18.02 18.07 16.56 16.90 16.90 419,400
May 17, 2024 19.19 20.24 18.09 18.43 18.43 274,300
May 16, 2024 23.00 23.00 19.16 19.21 19.21 408,100
May 15, 2024 24.81 24.86 22.36 23.06 23.06 410,000
May 14, 2024 25.40 26.18 22.01 24.47 24.47 332,300
May 13, 2024 27.00 28.10 25.45 26.77 26.77 200,200
May 10, 2024 27.90 28.61 26.18 26.90 26.90 215,700
May 9, 2024 25.75 28.38 25.74 27.31 27.31 257,000
May 8, 2024 26.01 26.52 25.00 25.60 25.60 161,400
May 7, 2024 24.63 26.12 23.86 25.75 25.75 191,900
May 6, 2024 25.44 27.45 24.33 24.63 24.63 345,400
May 3, 2024 24.48 25.32 23.74 24.35 24.35 197,400
May 2, 2024 21.41 24.13 21.11 24.00 24.00 273,600
May 1, 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 9, 2024 20.17 23.31 19.82 21.39 21.39 589,800
Apr 8, 2024 20.40 20.76 19.30 20.15 20.15 173,000
Apr 5, 2024 19.14 20.55 19.11 20.37 20.37 220,500
Apr 4, 2024 19.01 19.35 18.41 18.44 18.44 79,100
Apr 3, 2024 18.47 19.50 18.27 18.98 18.98 108,600
Apr 2, 2024 18.49 18.67 17.36 18.55 18.55 135,800
Apr 1, 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 8, 2024 11.60 11.88 11.23 11.56 11.56 14,100
Mar 7, 2024 11.92 12.21 11.43 11.62 11.62 29,800
Mar 6, 2024 12.17 12.17 11.70 11.92 11.92 33,200
Mar 5, 2024 12.18 12.49 12.08 12.17 12.17 20,200
Mar 4, 2024 12.49 12.49 12.02 12.27 12.27 24,100
Mar 1, 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 9, 2024 11.86 11.87 11.24 11.37 11.37 40,400
Feb 8, 2024 11.24 11.95 11.20 11.76 11.76 64,300
Feb 7, 2024 11.77 11.77 11.24 11.28 11.28 41,400
Feb 6, 2024 12.37 12.51 11.28 11.81 11.81 48,600
Feb 5, 2024 12.38 12.73 12.33 12.41 12.41 39,500
Feb 2, 2024 12.54 12.75 12.32 12.52 12.52 30,300
Feb 1, 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 9, 2024 14.00 14.25 13.73 13.73 13.73 26,200
Jan 8, 2024 14.40 14.52 13.82 14.25 14.25 50,400
Jan 5, 2024 14.53 14.69 14.01 14.33 14.33 64,600
Jan 4, 2024 13.15 14.55 13.15 14.37 14.37 90,400
Jan 3, 2024 13.14 13.68 13.05 13.06 13.06 37,400
Jan 2, 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
Dec 8, 2023 13.25 13.70 12.81 12.86 12.86 43,300
Dec 7, 2023 13.34 13.43 12.69 13.26 13.26 98,100
Dec 6, 2023 14.41 14.44 13.32 13.39 13.39 90,200
Dec 5, 2023 14.35 14.56 14.06 14.27 14.27 60,300
Dec 4, 2023 14.93 15.30 14.22 14.50 14.50 84,000
Dec 1, 2023 13.90 14.94 13.79 14.89 14.89 81,300
Nov 30, 2023 13.90 14.17 13.30 14.06 14.06 75,600
Nov 29, 2023 14.35 14.60 13.72 14.01 14.01 102,700
Nov 28, 2023 15.07 15.26 13.71 14.40 14.40 171,000
Nov 27, 2023 16.22 16.96 14.72 14.97 14.97 283,200
Nov 24, 2023 15.64 17.33 15.47 17.09 17.09 167,800
Nov 22, 2023 15.40 15.87 15.22 15.47 15.47 97,600
Nov 21, 2023 15.40 15.69 14.70 15.40 15.40 117,100
Nov 20, 2023 14.92 15.68 14.40 15.40 15.40 240,900
Nov 17, 2023 15.01 15.93 14.50 14.68 14.68 146,100
Nov 16, 2023 14.31 15.45 14.05 14.98 14.98 314,200
Nov 15, 2023 13.10 14.93 12.30 14.60 14.60 450,700
Nov 14, 2023 10.38 13.10 9.67 13.00 13.00 653,900
Nov 13, 2023 12.65 12.66 9.06 9.38 9.38 850,400
Nov 10, 2023 12.11 12.67 12.03 12.61 12.61 105,800
Nov 9, 2023 12.76 13.03 11.94 12.16 12.16 89,600
Nov 8, 2023 12.75 13.70 12.49 12.76 12.76 158,000
Nov 7, 2023 11.72 13.15 11.66 12.64 12.64 125,700

Related Tickers