NASDAQ : LWAY
Lifeway Foods, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 22.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 346.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lifeway Foods, Inc. (LWAY) closed at 22.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.99 | 23.32 | 22.39 | 22.39 | 19,415 | -2.35% |
| 2026-10-30 | 23.22 | 23.42 | 22.83 | 22.93 | 80,151 | -1.25% |
| 2026-10-29 | 23 | 23.422 | 22.98 | 23.22 | 60,022 | +1.84% |
| 2026-10-28 | 23.22 | 23.33 | 22.73 | 22.8 | 101,327 | -1.81% |
| 2026-10-27 | 23.13 | 23.395 | 22.86 | 23.22 | 93,290 | +0.96% |
| 2026-10-26 | 22.49 | 23.09 | 22.24 | 23 | 68,129 | +2.40% |
| 2026-10-23 | 22.86 | 23 | 22.35 | 22.46 | 78,326 | -2.01% |
| 2026-10-22 | 22.19 | 23.02 | 22.07 | 22.92 | 85,011 | +3.34% |
| 2026-10-21 | 22.43 | 22.531 | 22.02 | 22.18 | 86,177 | -1.07% |
| 2026-10-20 | 22.23 | 22.58 | 22.08 | 22.42 | 87,911 | +1.17% |
| 2026-10-19 | 21.98 | 22.27 | 21.685 | 22.16 | 114,493 | +0.32% |
| 2026-10-16 | 22.21 | 22.53 | 21.815 | 22.09 | 113,047 | -0.54% |
| 2026-10-15 | 22.65 | 23 | 22.105 | 22.21 | 104,115 | +0.73% |
| 2026-10-14 | 22.47 | 22.53 | 21.995 | 22.05 | 87,187 | -2.43% |
| 2026-10-13 | 22.58 | 23.1 | 22.405 | 22.6 | 148,206 | +0.09% |
| 2026-10-12 | 22.15 | 22.755 | 22.14 | 22.58 | 98,880 | +1.90% |
| 2026-10-09 | 20.9 | 22.38 | 20.86 | 22.16 | 241,791 | +5.07% |
| 2026-10-08 | 21.29 | 21.536 | 21.04 | 21.09 | 119,789 | -0.99% |
| 2026-10-07 | 21.58 | 21.59 | 21.11 | 21.3 | 167,015 | +4.11% |
| 2026-10-06 | 21.08 | 21.09 | 20.27 | 20.46 | 173,194 | -2.57% |
| 2026-10-05 | 21.2 | 21.2 | 20.62 | 21 | 154,792 | -0.99% |
| 2026-10-02 | 21.15 | 21.69 | 20.57 | 21.21 | 203,147 | +0.52% |
| 2026-10-01 | 21.25 | 21.45 | 21.04 | 21.1 | 148,936 | -0.42% |
| 2026-09-30 | 21.12 | 21.31 | 20.85 | 21.19 | 204,167 | +0.24% |
| 2026-09-29 | 21.03 | 21.42 | 21.03 | 21.14 | 101,933 | -1.03% |
| 2026-09-28 | 21.73 | 21.73 | 21.025 | 21.36 | 74,649 | -1.75% |
| 2026-09-25 | 21.81 | 22.15 | 21.555 | 21.74 | 89,994 | -0.78% |
| 2026-09-24 | 22.47 | 22.59 | 21.86 | 21.91 | 139,833 | -1.79% |
| 2026-09-23 | 23.45 | 23.5 | 22.2 | 22.31 | 168,996 | -5.14% |
| 2026-09-22 | 23.75 | 24.14 | 23.48 | 23.52 | 70,699 | -0.55% |
| 2026-09-21 | 23.9 | 24.22 | 23.305 | 23.65 | 103,722 | -1.05% |
| 2026-09-18 | 23.86 | 24.54 | 23.77 | 23.9 | 797,924 | +0.46% |
| 2026-09-17 | 24.45 | 25.115 | 23.78 | 23.79 | 93,221 | -2.58% |
| 2026-09-16 | 24.47 | 24.975 | 24.315 | 24.42 | 100,902 | -0.20% |
| 2026-09-15 | 24.51 | 24.73 | 24.2 | 24.47 | 110,177 | -0.81% |
| 2026-09-14 | 24.61 | 25.747 | 24.55 | 24.67 | 120,019 | +0.24% |
| 2026-09-11 | 24.83 | 25.68 | 24.41 | 24.61 | 111,771 | -0.89% |
| 2026-09-10 | 24.81 | 25.045 | 24.5 | 24.83 | 90,917 | +0.12% |
| 2026-09-09 | 24.84 | 25.23 | 24.7 | 24.8 | 130,825 | -0.60% |
| 2026-09-08 | 24.93 | 25.12 | 24.58 | 24.95 | 111,647 | -0.24% |
| 2026-09-04 | 25.64 | 25.68 | 24.89 | 25.01 | 69,168 | -2.53% |
| 2026-09-03 | 26.25 | 26.36 | 25.44 | 25.66 | 103,278 | -2.02% |
| 2026-09-02 | 26.18 | 26.55 | 25.81 | 26.19 | 83,439 | +1.08% |
| 2026-09-01 | 26.06 | 26.61 | 25.81 | 25.91 | 69,160 | -0.46% |
| 2026-08-31 | 26.32 | 26.6 | 25.97 | 26.03 | 92,292 | -1.21% |
| 2026-08-28 | 26.3 | 26.548 | 26.085 | 26.35 | 87,083 | +0.84% |
| 2026-08-27 | 26.34 | 26.48 | 25.935 | 26.13 | 87,513 | -1.28% |
| 2026-08-26 | 26.18 | 26.545 | 25.65 | 26.47 | 86,688 | +1.19% |
| 2026-08-25 | 26.31 | 26.7 | 25.95 | 26.16 | 112,910 | -0.66% |
| 2026-08-24 | 26.07 | 27.43 | 25.95 | 26.335 | 135,795 | +1.56% |
| 2026-08-21 | 25.98 | 25.98 | 25.361 | 25.93 | 124,280 | +0.08% |
| 2026-08-20 | 25.6 | 26.42 | 25.02 | 25.91 | 152,900 | +3.47% |
| 2026-08-19 | 25.44 | 26.04 | 24.81 | 25.04 | 211,710 | -1.61% |
| 2026-08-18 | 25.59 | 25.865 | 25.005 | 25.45 | 283,954 | +2.83% |
| 2026-08-17 | 25.43 | 25.75 | 24.4 | 24.75 | 298,147 | -4.14% |
| 2026-08-14 | 24.72 | 26.81 | 24.34 | 25.82 | 435,341 | +4.53% |
| 2026-08-13 | 24.04 | 25.91 | 23.51 | 24.7 | 791,317 | -15.47% |
| 2026-08-12 | 29.97 | 30.105 | 28.61 | 29.22 | 144,738 | -1.55% |
| 2026-08-11 | 29.81 | 30.975 | 29.37 | 29.68 | 95,399 | -0.97% |
| 2026-08-10 | 31.42 | 31.99 | 29.87 | 29.97 | 108,240 | -4.86% |
| 2026-08-07 | 31.02 | 31.63 | 30.825 | 31.5 | 65,510 | +1.42% |
| 2026-08-06 | 29.49 | 31.14 | 29.49 | 31.06 | 87,929 | +5.72% |
| 2026-08-05 | 29.58 | 29.83 | 29.29 | 29.38 | 92,942 | +0.10% |
| 2026-08-04 | 29.72 | 29.94 | 29.08 | 29.35 | 76,414 | -0.71% |
| 2026-08-03 | 30.02 | 30.595 | 29.45 | 29.56 | 55,587 | -0.74% |
| 2026-07-31 | 30.81 | 30.81 | 29.74 | 29.78 | 57,146 | -3.84% |
| 2026-07-30 | 31.48 | 31.65 | 30.715 | 30.97 | 53,805 | -1.37% |
| 2026-07-29 | 30.84 | 31.65 | 30.84 | 31.4 | 64,292 | +2.05% |
| 2026-07-28 | 30.83 | 31.11 | 30.485 | 30.77 | 62,327 | +0.95% |
| 2026-07-27 | 30.59 | 31.02 | 30.3 | 30.48 | 72,915 | +0.13% |
| 2026-07-24 | 30.22 | 31.05 | 29.798 | 30.44 | 87,533 | +0.36% |
| 2026-07-23 | 30.23 | 30.6 | 29.02 | 30.33 | 250,299 | +0.07% |
| 2026-07-22 | 31 | 31.12 | 30.09 | 30.31 | 252,805 | -2.23% |
| 2026-07-21 | 30.83 | 31.17 | 30.29 | 31 | 90,478 | -0.06% |
| 2026-07-20 | 31.95 | 31.95 | 30.78 | 31.02 | 89,341 | -2.91% |
| 2026-07-17 | 32.06 | 32.525 | 31.83 | 31.95 | 81,711 | -0.44% |
| 2026-07-16 | 31.4 | 32.71 | 31.115 | 32.09 | 71,277 | +2.16% |
| 2026-07-15 | 32.33 | 32.63 | 31.1 | 31.41 | 234,924 | -2.85% |
| 2026-07-14 | 31.8 | 32.43 | 30.8 | 32.33 | 122,370 | +1.83% |
| 2026-07-13 | 31.9 | 32.345 | 31.35 | 31.75 | 195,835 | +0.16% |
| 2026-07-10 | 30.79 | 31.78 | 30 | 31.7 | 182,247 | +2.56% |
| 2026-07-09 | 30.17 | 31.01 | 29.835 | 30.91 | 110,382 | +2.05% |
| 2026-07-08 | 28.88 | 30.45 | 28.88 | 30.29 | 172,870 | +3.33% |
| 2026-07-07 | 29.16 | 30.09 | 28.14 | 29.315 | 314,771 | -1.10% |
| 2026-07-06 | 31.29 | 31.55 | 29.255 | 29.64 | 827,633 | -4.20% |
| 2026-07-02 | 29.45 | 31.35 | 29.11 | 30.94 | 130,517 | +5.06% |
| 2026-07-01 | 29.85 | 30.29 | 29.365 | 29.45 | 318,013 | -1.31% |
| 2026-06-30 | 29.6 | 29.94 | 29.13 | 29.84 | 319,953 | -0.27% |
| 2026-06-29 | 29.8 | 30.68 | 29.3 | 29.92 | 233,819 | +1.80% |
| 2026-06-26 | 30.33 | 30.98 | 28.29 | 29.39 | 482,727 | -3.10% |
| 2026-06-25 | 29.47 | 30.33 | 28.55 | 30.33 | 234,649 | +1.95% |
| 2026-06-24 | 28.67 | 31.23 | 28.67 | 29.75 | 431,035 | +3.98% |
| 2026-06-23 | 26.43 | 28.7 | 26.43 | 28.61 | 217,265 | +8.25% |
| 2026-06-22 | 25.45 | 26.83 | 25.195 | 26.43 | 268,252 | +3.93% |
| 2026-06-18 | 25.1 | 25.61 | 25.01 | 25.43 | 131,059 | +1.72% |
| 2026-06-17 | 24.8 | 25.15 | 24.53 | 25 | 138,380 | +0.85% |
| 2026-06-16 | 24.79 | 24.93 | 24.5 | 24.79 | 80,061 | +0.24% |
| 2026-06-15 | 25.11 | 25.265 | 24.2 | 24.73 | 95,098 | -1.36% |
| 2026-06-12 | 24.89 | 25.39 | 23.99 | 25.07 | 124,881 | +0.28% |
| 2026-06-11 | 23.79 | 25.09 | 23.555 | 25 | 146,928 | +4.91% |
| 2026-06-10 | 23.79 | 24.335 | 23.5 | 23.83 | 234,990 | +0.08% |
| 2026-06-09 | 23.77 | 24.09 | 23 | 23.81 | 97,667 | +1.32% |
| 2026-06-08 | 23.47 | 23.84 | 23.47 | 23.5 | 79,993 | -0.42% |
| 2026-06-05 | 23.37 | 24.01 | 23.15 | 23.6 | 121,759 | +1.42% |
| 2026-06-04 | 23.25 | 23.45 | 22.91 | 23.27 | 115,750 | +1.00% |
| 2026-06-03 | 22.42 | 23.19 | 22.38 | 23.04 | 176,638 | +1.99% |
| 2026-06-02 | 23.41 | 23.41 | 22.375 | 22.59 | 149,302 | -3.59% |
| 2026-06-01 | 23.83 | 23.83 | 23.11 | 23.43 | 78,920 | -1.68% |
| 2026-05-29 | 23.83 | 23.96 | 23.6 | 23.83 | 164,331 | -0.79% |
| 2026-05-28 | 23.8 | 24.28 | 23.75 | 24.02 | 60,003 | -0.37% |
| 2026-05-27 | 24.46 | 24.8 | 24.08 | 24.11 | 62,441 | -0.50% |
| 2026-05-26 | 25.24 | 25.77 | 24.21 | 24.23 | 63,274 | -3.73% |
| 2026-05-22 | 25.14 | 25.575 | 24.56 | 25.17 | 88,246 | +0.24% |
| 2026-05-21 | 25.47 | 25.53 | 24.68 | 25.11 | 105,261 | -1.65% |
| 2026-05-20 | 25.52 | 26 | 24.93 | 25.53 | 193,869 | +1.31% |
| 2026-05-19 | 24.25 | 25.6 | 24.12 | 25.2 | 304,031 | +5.88% |
| 2026-05-18 | 24.21 | 24.57 | 23 | 23.8 | 288,019 | -1.69% |
| 2026-05-15 | 24.9 | 26.08 | 23.665 | 24.21 | 641,937 | -6.88% |
| 2026-05-14 | 25.75 | 26.715 | 23.11 | 26 | 932,399 | -4.59% |
| 2026-05-13 | 25.51 | 27.49 | 25.5 | 27.25 | 94,233 | +7.45% |