Skip to main content
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
21.25
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
21.25
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.1021.5220.9021.2521.25-29,014
Mar 6, 202621.2121.5421.1521.2521.25-0.51%40,365
Mar 5, 202621.6921.6921.2821.3621.36-1.52%35,347
Mar 4, 202621.7322.0721.6421.6921.69-0.28%41,412
Mar 3, 202621.8921.9021.2821.7521.75-1.36%35,670
Mar 2, 202621.8722.9921.8722.0522.05-0.50%53,293
Feb 27, 202622.2022.8421.9622.1622.16-0.58%55,292
Feb 26, 202622.5722.7122.2222.2922.29-1.20%22,228
Feb 25, 202621.8422.5721.7822.5622.563.53%38,059
Feb 24, 202621.6721.9821.6021.7921.790.41%30,153
Feb 23, 202621.9022.2321.6121.7021.70-1.27%45,962
Feb 20, 202621.8922.2121.7621.9821.980.41%17,470
Feb 19, 202621.9922.1821.6421.8921.89-0.68%33,360
Feb 18, 202621.6622.2221.3222.0422.041.19%32,727
Feb 17, 202622.0022.0221.5421.7821.78-0.91%24,194
Feb 13, 202621.7822.2721.6321.9821.980.50%44,764
Feb 12, 202621.5821.9321.2521.8721.871.72%39,191
Feb 11, 202621.9821.9821.3421.5021.50-2.49%22,720
Feb 10, 202621.6722.5021.6722.0522.051.57%37,603
Feb 9, 202621.4722.0021.3521.7121.711.16%34,706
Feb 6, 202621.5321.7121.3621.4621.46-0.23%34,191
Feb 5, 202621.5021.7921.3921.5121.51-0.37%61,525
Feb 4, 202621.6921.9921.4521.5921.59-0.37%43,076
Feb 3, 202622.1422.2021.3821.6721.67-2.69%95,373
Feb 2, 202622.0522.9021.8022.2722.271.09%70,976
Jan 30, 202621.8322.2821.5722.0322.030.92%58,029
Jan 29, 202621.8522.0021.5421.8321.830.83%35,344
Jan 28, 202622.1522.5221.4221.6521.65-1.68%45,813
Jan 27, 202621.9122.0621.7722.0222.02-0.27%34,751
Jan 26, 202622.0222.3021.6922.0822.080.36%47,644
Jan 23, 202622.1622.3921.8122.0022.00-1.12%51,005
Jan 22, 202622.4222.4821.9822.2522.25-0.27%43,478
Jan 21, 202622.3622.6222.0022.3122.310.31%60,433
Jan 20, 202621.8622.4221.7322.2422.241.78%52,245
Jan 16, 202622.0722.0721.8221.8521.85-1.31%49,397
Jan 15, 202622.0622.2221.7822.1422.140.27%76,081
Jan 14, 202622.5222.7021.7922.0822.08-2.19%65,131
Jan 13, 202622.6622.7322.2222.5822.58-0.99%51,511
Jan 12, 202622.7623.3322.3622.8022.800.09%78,360
Jan 9, 202622.5723.7122.5722.7822.780.44%89,246
Jan 8, 202622.0022.9022.0022.6822.682.81%51,861
Jan 7, 202622.1322.2321.8122.0622.06-0.14%44,268
Jan 6, 202622.7322.8422.0822.0922.09-2.82%57,067
Jan 5, 202622.7523.0322.3022.7322.73-0.31%72,030
Jan 2, 202624.1424.1422.5922.8022.80-5.90%67,428
Dec 31, 202523.7524.2823.6524.2324.231.42%102,534
Dec 30, 202523.5923.9022.8623.8923.891.40%146,476
Dec 29, 202523.7523.8223.4023.5623.56-0.80%28,991
Dec 26, 202523.9224.1423.1823.7523.75-1.04%45,238
Dec 24, 202523.9324.0623.5924.0024.000.46%13,257
Dec 23, 202524.1225.6623.7223.8923.89-1.57%109,891
Dec 22, 202523.6624.3923.2724.2724.272.71%53,190
Dec 19, 202523.8923.9723.0323.6323.63-1.17%84,820
Dec 18, 202524.1924.4323.6823.9123.91-0.95%62,983
Dec 17, 202523.6925.0822.8024.1424.141.51%89,025
Dec 16, 202523.1923.8922.9223.7823.782.24%42,451
Dec 15, 202523.3023.3322.9323.2623.260.61%36,471
Dec 12, 202523.0923.3422.5723.1223.120.70%44,093
Dec 11, 202523.2323.3822.8622.9622.96-0.95%79,138
Dec 10, 202523.3323.6123.0023.1823.18-1.07%115,379
Dec 9, 202523.5024.0823.0123.4323.43-0.13%81,181
Dec 8, 202523.8524.1323.1923.4623.46-1.92%66,260
Dec 5, 202524.1124.3323.7923.9223.92-0.66%36,261
Dec 4, 202524.2724.5823.7424.0824.08-0.70%76,470
Dec 3, 202524.4224.8123.7924.2524.25-0.59%37,868
Dec 2, 202524.8824.8823.8924.4024.40-1.07%62,650
Dec 1, 202524.8325.0823.3024.6624.66-0.50%67,245
Nov 28, 202524.2824.9423.7624.7924.791.41%32,044
Nov 26, 202524.1124.5323.5724.4424.441.33%92,118
Nov 25, 202522.9424.4022.9124.1224.124.55%97,842
Nov 24, 202522.2723.8121.2423.0723.072.53%173,845
Nov 21, 202521.5122.8121.2522.5022.504.70%240,761
Nov 20, 202522.4722.5121.1421.4921.49-3.15%134,442
Nov 19, 202521.8522.5821.6222.1922.192.02%90,140
Nov 18, 202521.5821.7720.9621.7521.750.23%106,431
Nov 17, 202522.3922.3921.3021.7021.70-2.56%86,329
Nov 14, 202521.8322.5821.4722.2722.271.64%114,592
Nov 13, 202523.0323.0321.6921.9121.91-3.69%174,399
Nov 12, 202526.9026.9921.5822.7522.75-2.49%206,249
Nov 11, 202523.8424.5522.8323.3323.33-1.52%124,987
Nov 10, 202524.3624.5823.5623.6923.69-2.91%97,805
Nov 7, 202524.4725.4123.4524.4024.40-0.53%52,313
Nov 6, 202525.3925.6324.4324.5324.53-3.01%122,867
Nov 5, 202524.1727.0023.7325.2925.294.63%167,457
Nov 4, 202524.1324.5223.9024.1724.170.17%31,495
Nov 3, 202524.2024.9923.9324.1324.130.58%60,714
Oct 31, 202524.0524.3023.5623.9923.99-0.99%54,220
Oct 30, 202524.1025.0023.4524.2324.230.29%73,111
Oct 29, 202525.1025.2024.1024.1624.16-4.60%123,455
Oct 28, 202525.7625.8225.2525.3325.33-1.71%27,753
Oct 27, 202526.3026.6725.6425.7725.77-2.02%48,319
Oct 24, 202526.8826.9626.2326.3026.30-1.66%41,702
Oct 23, 202526.9227.0026.2126.7426.74-0.71%56,829
Oct 22, 202526.6627.1026.5526.9326.930.11%32,794
Oct 21, 202527.0527.0726.3426.9026.90-0.88%41,639
Oct 20, 202527.3327.4626.6427.1427.14-0.55%60,327
Oct 17, 202527.2627.4326.9027.2927.290.11%43,036
Oct 16, 202527.7928.2827.2327.2627.26-1.20%147,515
Oct 15, 202527.4127.9526.1127.5927.591.47%107,501
Oct 14, 202526.1527.9526.0027.1927.192.84%116,552