NASDAQ : YSWY
Yesway, Inc. — Price history
Consumer Staples · Grocery Stores · United States
Last price 24.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Yesway, Inc. (YSWY) closed at 25.2 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 | 24.74 | 25.2 | 24.33 | 25.2 | 62,324 | +1.74% |
| 2026-10-30 | 24.72 | 24.99 | 24.23 | 24.77 | 250,069 | +1.68% |
| 2026-10-29 | 24.45 | 24.655 | 23.865 | 24.36 | 176,622 | +0.79% |
| 2026-10-28 | 25.13 | 25.14 | 24.02 | 24.17 | 277,166 | -3.63% |
| 2026-10-27 | 24.98 | 25.24 | 24.5 | 25.08 | 226,731 | +0.48% |
| 2026-10-26 | 24.61 | 25 | 24.105 | 24.96 | 195,099 | +1.30% |
| 2026-10-23 | 24.56 | 24.979 | 24.2 | 24.64 | 209,360 | +0.55% |
| 2026-10-22 | 23.33 | 24.55 | 23.2 | 24.505 | 384,784 | +5.35% |
| 2026-10-21 | 23.13 | 23.69 | 22.53 | 23.26 | 477,274 | +0.69% |
| 2026-10-20 | 23.85 | 24.63 | 22.86 | 23.1 | 375,369 | -1.87% |
| 2026-10-19 | 23.08 | 23.9 | 22.789 | 23.54 | 434,182 | +1.68% |
| 2026-10-16 | 22.72 | 23.365 | 22.595 | 23.15 | 244,143 | +1.89% |
| 2026-10-15 | 21.91 | 22.78 | 21.91 | 22.72 | 253,280 | +5.63% |
| 2026-10-14 | 21.58 | 21.69 | 21.166 | 21.51 | 199,767 | -0.60% |
| 2026-10-13 | 21.39 | 21.81 | 21.38 | 21.64 | 177,637 | +2.37% |
| 2026-10-12 | 20.7 | 21.23 | 20.492 | 21.14 | 168,676 | +2.03% |
| 2026-10-09 | 20.96 | 21.26 | 20.53 | 20.72 | 134,613 | -0.86% |
| 2026-10-08 | 20.47 | 20.98 | 20.47 | 20.9 | 178,677 | +2.10% |
| 2026-10-07 | 20.16 | 20.745 | 20.16 | 20.47 | 139,023 | +1.09% |
| 2026-10-06 | 20.13 | 20.46 | 19.88 | 20.25 | 347,823 | +0.95% |
| 2026-10-05 | 20.51 | 20.605 | 19.74 | 20.06 | 295,174 | -2.29% |
| 2026-10-02 | 20.08 | 20.6 | 19.63 | 20.53 | 356,684 | +3.63% |
| 2026-10-01 | 20.19 | 20.255 | 19.53 | 19.81 | 481,072 | -1.74% |
| 2026-09-30 | 19.93 | 20.355 | 19.65 | 20.16 | 499,310 | +0.40% |
| 2026-09-29 | 19.2 | 20.16 | 19.19 | 20.08 | 539,274 | +3.45% |
| 2026-09-28 | 19.25 | 19.72 | 18.925 | 19.41 | 330,695 | +0.47% |
| 2026-09-25 | 19.26 | 19.49 | 18.995 | 19.32 | 158,698 | -0.67% |
| 2026-09-24 | 19.58 | 19.83 | 19.23 | 19.45 | 251,253 | -0.61% |
| 2026-09-23 | 20.03 | 20.27 | 19.32 | 19.57 | 432,222 | -2.15% |
| 2026-09-22 | 20.98 | 20.98 | 19.78 | 20 | 512,537 | -1.96% |
| 2026-09-21 | 21.47 | 21.47 | 20.32 | 20.4 | 433,273 | -4.67% |
| 2026-09-18 | 21.68 | 21.835 | 21.25 | 21.4 | 344,292 | -1.65% |
| 2026-09-17 | 21.9 | 21.9 | 21.418 | 21.76 | 366,979 | +0.09% |
| 2026-09-16 | 22.06 | 22.735 | 21.4 | 21.74 | 320,758 | -1.98% |
| 2026-09-15 | 22.75 | 23.3 | 21.68 | 22.18 | 273,880 | -2.42% |
| 2026-09-14 | 22.99 | 23.72 | 22.48 | 22.73 | 314,278 | -0.96% |
| 2026-09-11 | 22.43 | 23.06 | 22 | 22.95 | 185,675 | +3.71% |
| 2026-09-10 | 23.27 | 23.35 | 22.01 | 22.13 | 380,930 | -4.49% |
| 2026-09-09 | 24.14 | 24.32 | 23.02 | 23.17 | 304,758 | -4.34% |
| 2026-09-08 | 24.72 | 25.055 | 23.715 | 24.22 | 379,775 | -2.30% |
| 2026-09-04 | 23.89 | 25 | 23.775 | 24.79 | 258,574 | +3.16% |
| 2026-09-03 | 24.17 | 24.415 | 23.72 | 24.03 | 222,153 | -0.17% |
| 2026-09-02 | 24.63 | 24.87 | 23.64 | 24.07 | 238,090 | -0.99% |
| 2026-09-01 | 24.97 | 25.8 | 24.145 | 24.31 | 464,174 | -2.41% |
| 2026-08-31 | 24.55 | 25.13 | 24.32 | 24.91 | 171,595 | +1.47% |
| 2026-08-28 | 24.49 | 24.785 | 23.85 | 24.55 | 148,331 | +0.24% |
| 2026-08-27 | 25.02 | 25.805 | 24.39 | 24.49 | 277,477 | -2.31% |
| 2026-08-26 | 25.08 | 25.52 | 24.96 | 25.07 | 244,116 | +0.64% |
| 2026-08-25 | 25.41 | 25.75 | 24.71 | 24.91 | 227,084 | -2.01% |
| 2026-08-24 | 25.26 | 25.905 | 25.03 | 25.42 | 248,102 | +0.87% |
| 2026-08-21 | 24.9 | 25.565 | 24.62 | 25.2 | 360,748 | +2.36% |
| 2026-08-20 | 25.5 | 25.75 | 24.58 | 24.62 | 209,414 | -4.43% |
| 2026-08-19 | 25.18 | 26.34 | 24.86 | 25.76 | 265,934 | +3.37% |
| 2026-08-18 | 25 | 25.91 | 24.82 | 24.92 | 512,547 | -0.44% |
| 2026-08-17 | 25.25 | 25.96 | 24.54 | 25.03 | 428,734 | -0.56% |
| 2026-08-14 | 24.99 | 26.05 | 24.175 | 25.17 | 477,405 | +3.37% |
| 2026-08-13 | 23.76 | 24.805 | 21.2 | 24.35 | 930,418 | +11.29% |
| 2026-08-12 | 20.48 | 21.95 | 20.06 | 21.88 | 331,250 | +5.75% |
| 2026-08-11 | 21.12 | 21.5 | 20.69 | 20.69 | 214,933 | -2.82% |
| 2026-08-10 | 21.31 | 21.44 | 20.66 | 21.29 | 267,428 | -1.48% |
| 2026-08-07 | 22.08 | 22.08 | 21.28 | 21.61 | 247,981 | -1.64% |
| 2026-08-06 | 21.5 | 22.09 | 21.06 | 21.97 | 172,716 | +2.38% |
| 2026-08-05 | 21.98 | 22.18 | 21.425 | 21.46 | 208,977 | -3.25% |
| 2026-08-04 | 20.84 | 22.475 | 20.77 | 22.18 | 581,768 | +5.57% |
| 2026-08-03 | 21.13 | 21.75 | 20.74 | 21.01 | 511,385 | +0.43% |
| 2026-07-31 | 20.36 | 21.06 | 20.05 | 20.92 | 163,878 | +0.10% |
| 2026-07-30 | 20.28 | 20.992 | 20 | 20.9 | 179,280 | +3.26% |
| 2026-07-29 | 20.01 | 20.995 | 19.818 | 20.24 | 504,484 | +2.17% |
| 2026-07-28 | 19.56 | 20.82 | 19.325 | 19.81 | 626,397 | +2.27% |
| 2026-07-27 | 19.6 | 20.17 | 19.28 | 19.37 | 362,449 | -1.63% |
| 2026-07-24 | 19.76 | 19.965 | 19.51 | 19.69 | 211,801 | -0.46% |
| 2026-07-23 | 19.81 | 20.1 | 19.13 | 19.78 | 361,541 | -0.80% |
| 2026-07-22 | 19.87 | 20.265 | 19.2 | 19.94 | 160,728 | +0.35% |
| 2026-07-21 | 19.92 | 20.28 | 19.455 | 19.87 | 242,263 | -1.39% |
| 2026-07-20 | 20.99 | 21.215 | 20.04 | 20.15 | 178,242 | -3.54% |
| 2026-07-17 | 20.42 | 21.055 | 19.96 | 20.89 | 204,802 | +2.96% |
| 2026-07-16 | 19.27 | 20.96 | 19 | 20.29 | 505,233 | +7.01% |
| 2026-07-15 | 20.21 | 20.39 | 18.92 | 18.96 | 190,181 | -5.86% |
| 2026-07-14 | 21.06 | 21.365 | 19.96 | 20.14 | 191,715 | -4.37% |
| 2026-07-13 | 20.27 | 21.19 | 20.03 | 21.06 | 453,494 | +3.34% |
| 2026-07-10 | 20.2 | 20.56 | 19.975 | 20.38 | 172,200 | -0.15% |
| 2026-07-09 | 20.24 | 20.545 | 19.54 | 20.41 | 264,400 | +0.84% |
| 2026-07-08 | 20.1 | 20.785 | 19.925 | 20.24 | 286,957 | +1.25% |
| 2026-07-07 | 21.09 | 21.415 | 19.83 | 19.99 | 301,626 | -4.31% |
| 2026-07-06 | 20.53 | 21.17 | 20.265 | 20.89 | 280,126 | +0.58% |
| 2026-07-02 | 21.07 | 21.16 | 19.925 | 20.77 | 282,132 | -1.42% |
| 2026-07-01 | 20.46 | 21.13 | 20 | 21.07 | 568,123 | +3.79% |
| 2026-06-30 | 20.64 | 20.935 | 19.86 | 20.3 | 492,515 | -1.88% |
| 2026-06-29 | 20.99 | 21.405 | 20.26 | 20.69 | 912,931 | -1.52% |
| 2026-06-26 | 19.61 | 21.16 | 19.4 | 21.01 | 3,791,514 | +7.14% |
| 2026-06-25 | 20.6 | 20.985 | 19.52 | 19.61 | 423,978 | -5.31% |
| 2026-06-24 | 21.48 | 21.895 | 20.31 | 20.71 | 359,687 | -4.21% |
| 2026-06-23 | 20.61 | 21.785 | 20.61 | 21.62 | 803,915 | +4.09% |
| 2026-06-22 | 20.44 | 21.32 | 20.275 | 20.77 | 384,570 | +1.56% |
| 2026-06-18 | 20.46 | 20.775 | 19.2 | 20.45 | 1,375,770 | +0.94% |
| 2026-06-17 | 21.05 | 21.08 | 19.83 | 20.26 | 526,641 | -4.03% |
| 2026-06-16 | 21.7 | 21.7 | 19.71 | 21.11 | 492,434 | -2.72% |
| 2026-06-15 | 23.28 | 23.28 | 21.25 | 21.7 | 608,037 | -6.63% |
| 2026-06-12 | 24.64 | 25.73 | 23.24 | 23.24 | 633,723 | -7.59% |
| 2026-06-11 | 23.99 | 25.5 | 23.825 | 25.15 | 487,586 | +6.07% |
| 2026-06-10 | 22.04 | 24.26 | 21.9 | 23.71 | 588,706 | +6.61% |
| 2026-06-09 | 21.95 | 22.3 | 20.21 | 22.24 | 541,635 | +1.04% |
| 2026-06-08 | 22.46 | 23.29 | 21.7 | 22.01 | 379,217 | -0.77% |
| 2026-06-05 | 22.02 | 22.515 | 21.355 | 22.18 | 242,563 | +1.07% |
| 2026-06-04 | 21.32 | 22.01 | 20.738 | 21.945 | 318,667 | +2.84% |
| 2026-06-03 | 20.59 | 21.585 | 20 | 21.34 | 388,815 | +6.70% |
| 2026-06-02 | 23.95 | 24.982 | 19.61 | 20 | 831,907 | -10.07% |
| 2026-06-01 | 22.51 | 22.87 | 21.36 | 22.24 | 513,285 | -1.16% |
| 2026-05-29 | 21.94 | 23.315 | 21.45 | 22.5 | 451,664 | +3.69% |
| 2026-05-28 | 22.37 | 22.625 | 21.7 | 21.7 | 259,780 | -1.54% |
| 2026-05-27 | 23.08 | 23.57 | 20.99 | 22.04 | 568,021 | -3.46% |
| 2026-05-26 | 23.54 | 24.105 | 22.51 | 22.83 | 307,519 | -2.31% |
| 2026-05-22 | 23.28 | 23.99 | 22.66 | 23.37 | 283,313 | +0.30% |
| 2026-05-21 | 23.52 | 23.575 | 22.25 | 23.3 | 435,569 | +0.82% |
| 2026-05-20 | 23.33 | 24 | 22.75 | 23.11 | 335,076 | -1.66% |
| 2026-05-19 | 25.03 | 25.46 | 23.13 | 23.5 | 382,767 | -7.04% |
| 2026-05-18 | 25.21 | 26.135 | 24.7 | 25.28 | 182,688 | -2.17% |
| 2026-05-15 | 26.2 | 27 | 25.5 | 25.84 | 246,075 | +0.53% |
| 2026-05-14 | 26.39 | 27.2 | 24.7 | 25.705 | 262,392 | -3.07% |
| 2026-05-13 | 26 | 27.33 | 25.83 | 26.52 | 152,809 | +1.92% |