Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Lifeway Foods, Inc. - Common Stock (LWAY)

25.43
+0.43 (1.72%)
NASDAQ· Last Trade: Jun 21st, 8:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/10/202624.3424.3423.5023.83234,99023.83
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
4/24/202626.9527.7826.2027.6669,94727.66
4/23/202626.3026.5325.6926.4748,66026.47
4/22/202626.3027.0226.1326.3454,25226.34
4/21/202626.5226.9025.6426.36129,24526.36
4/20/202625.6626.7525.3426.7080,38326.70
4/17/202625.6925.9625.2325.6657,95425.66
4/16/202624.4225.3724.4225.3158,86225.31
4/15/202624.7824.9924.0024.58112,68724.58
4/14/202624.1124.9323.9224.7982,37524.79
4/13/202623.6024.4523.4624.4056,18724.40
4/10/202623.7524.0223.4623.7750,80723.77
4/09/202622.7723.5822.5223.5138,53023.51
4/08/202623.3924.0022.7623.0065,83023.00
4/07/202622.6123.3922.4322.7791,96922.77
4/06/202622.0022.8421.2922.7595,48822.75
4/02/202622.4723.2521.7522.02115,93222.02
4/01/202622.0522.8520.7022.72312,32122.72
3/31/202618.5819.3418.3319.3456,37319.34
3/30/202618.3518.5017.8818.3765,48818.37
3/27/202618.6818.7218.2218.3031,30418.30
3/26/202618.5618.6018.0918.5568,09218.55
3/25/202618.2719.0817.8018.7882,66418.78
3/24/202618.6118.6117.9518.0638,77718.06
3/23/202618.0419.0217.7018.70124,94718.70