Skip to main content
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
23.99
-0.09 (-0.37%)
At close: Dec 5, 2025, 4:00 PM EST
23.92
-0.07 (-0.29%)
After-hours: Dec 5, 2025, 5:01 PM EST

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.1124.3323.7923.9223.92-0.66%36,257
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%32,028
Nov 26, 202524.1124.5323.5724.4424.441.33%79,021
Nov 25, 202522.9424.4022.9124.1224.124.55%84,743
Nov 24, 202522.2723.8121.2423.0723.072.53%160,748
Nov 21, 202521.5122.8121.2522.5022.504.70%240,736
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
Oct 13, 202527.1228.7225.4426.4426.441.77%220,191
Oct 10, 202526.2427.1325.7125.9825.98-2.26%136,918
Oct 9, 202526.7526.8126.2926.5826.58-0.52%45,437
Oct 8, 202526.3627.0226.0026.7226.721.10%106,083
Oct 7, 202526.1026.8825.4126.4326.432.48%310,913
Oct 6, 202526.4626.5525.0425.7925.791.34%147,779
Oct 3, 202525.7525.9025.3925.4525.45-0.78%71,841
Oct 2, 202526.0026.3925.2425.6525.65-2.88%151,386
Oct 1, 202526.2826.5024.7126.4126.41-4.86%494,122
Sep 30, 202526.9327.8226.8927.7627.762.70%124,457
Sep 29, 202527.0827.3226.7427.0327.030.33%73,229
Sep 26, 202526.3126.9426.1326.9426.942.39%80,255
Sep 25, 202526.3126.6126.1526.3126.31-1.53%95,519
Sep 24, 202526.2926.8526.1126.7226.720.87%185,887
Sep 23, 202526.8627.5026.1626.4926.49-0.38%222,606
Sep 22, 202526.1526.8925.8426.5926.590.87%242,431
Sep 19, 202526.6627.0125.8626.3626.36-2.04%598,436
Sep 18, 202526.0227.0525.6626.9126.91-20.43%1,066,505
Sep 17, 202533.3834.2033.3433.8233.820.96%103,528
Sep 16, 202533.6334.0033.2633.5033.50-0.65%60,429
Sep 15, 202533.2633.8032.4233.7233.720.90%99,329
Sep 12, 202532.7133.5532.5033.4233.421.98%111,939
Sep 11, 202532.5732.9432.2132.7732.771.52%50,539
Sep 10, 202532.2032.8032.0032.2832.28-0.71%84,409
Sep 9, 202531.2032.8531.1632.5132.514.00%106,855
Sep 8, 202531.3031.3130.8931.2631.260.45%56,567
Sep 5, 202531.0831.4630.1831.1231.120.71%95,634
Sep 4, 202531.0031.4730.0530.9030.900.23%82,108
Sep 3, 202529.7930.9429.1230.8330.833.56%69,293
Sep 2, 202530.5030.7828.5529.7729.77-2.30%81,985
Aug 29, 202531.0631.1630.2030.4730.47-1.46%37,520
Aug 28, 202530.3331.0430.0130.9230.921.68%90,745
Aug 27, 202530.7030.9029.8930.4130.41-1.74%59,821
Aug 26, 202530.2631.0830.2030.9530.951.94%58,018
Aug 25, 202531.7031.7030.2030.3630.36-4.32%61,207
Aug 22, 202531.2032.2030.8931.7331.732.62%78,500
Aug 21, 202530.7731.3030.4130.9230.921.08%63,253
Aug 20, 202530.0330.7830.0230.5930.59-35,628
Aug 19, 202530.5231.4030.5230.5930.590.26%43,767
Aug 18, 202529.8630.6029.5030.5130.512.38%39,181
Aug 15, 202530.1130.2429.2629.8029.80-0.62%47,755
Aug 14, 202529.9830.3929.6129.9929.99-0.68%42,584
Aug 13, 202529.6631.0029.2530.1930.192.34%142,780
Aug 12, 202528.5029.7027.6729.5029.506.81%285,139
Aug 11, 202527.8028.4927.1427.6227.62-0.47%59,979
Aug 8, 202527.7627.9527.4027.7527.751.15%24,439
Aug 7, 202527.3627.8027.0227.4427.44-0.81%60,821
Aug 6, 202526.8527.9026.8527.6627.662.22%56,633
Aug 5, 202527.6027.8026.8727.0627.06-1.89%62,807
Aug 4, 202527.5828.4926.8427.5827.582.60%133,257
Aug 1, 202525.1527.3625.1526.8826.886.58%236,008
Jul 31, 202524.6025.6024.5125.2225.221.73%44,423
Jul 30, 202525.6525.7524.6924.7924.79-3.35%39,437
Jul 29, 202526.1226.1225.6525.6525.65-0.16%13,095
Jul 28, 202526.5026.7325.4225.6925.69-2.95%20,703
Jul 25, 202526.0026.6525.6626.4726.472.12%80,111
Jul 24, 202526.1827.0025.4325.9225.92-1.14%71,020
Jul 23, 202525.1726.2724.4926.2226.225.05%50,772
Jul 22, 202524.7825.1124.4924.9624.961.18%20,619
Jul 21, 202524.9925.2524.5224.6724.67-1.36%15,334
Jul 18, 202525.4725.4924.4025.0125.01-0.16%21,170
Jul 17, 202524.7525.2324.7025.0525.052.50%23,698