Skip to main content
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
29.39
-0.94 (-3.10%)
At close: Jun 26, 2026, 4:00 PM EDT
28.73
-0.66 (-2.25%)
After-hours: Jun 26, 2026, 6:21 PM EDT

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.3330.9828.2929.3929.39-3.10%468,648
Jun 25, 202629.4730.3328.5530.3330.331.95%234,635
Jun 24, 202628.6731.2328.6729.7529.753.98%430,980
Jun 23, 202626.4328.7026.4328.6128.618.25%217,245
Jun 22, 202625.4526.8325.2026.4326.433.93%268,233
Jun 18, 202625.1025.6125.0125.4325.431.72%131,059
Jun 17, 202624.8025.1524.5325.0025.000.85%138,380
Jun 16, 202624.7924.9324.5024.7924.790.24%80,061
Jun 15, 202625.1125.2724.2024.7324.73-1.36%95,098
Jun 12, 202624.8925.3923.9925.0725.070.28%124,881
Jun 11, 202623.7925.0923.5625.0025.004.91%146,928
Jun 10, 202623.7924.3423.5023.8323.830.08%234,990
Jun 9, 202623.7724.0923.0023.8123.811.32%97,667
Jun 8, 202623.4723.8423.4723.5023.50-0.42%79,993
Jun 5, 202623.3724.0123.1523.6023.601.42%121,759
Jun 4, 202623.2523.4522.9123.2723.271.00%115,750
Jun 3, 202622.4223.1922.3823.0423.041.99%176,638
Jun 2, 202623.4123.4122.3822.5922.59-3.59%149,302
Jun 1, 202623.8323.8323.1123.4323.43-1.68%78,920
May 29, 202623.8323.9623.6023.8323.83-0.79%164,331
May 28, 202623.8024.2823.7524.0224.02-0.37%60,003
May 27, 202624.4624.8024.0824.1124.11-0.50%62,441
May 26, 202625.2425.7724.2124.2324.23-3.73%63,274
May 22, 202625.1425.5824.5625.1725.170.24%88,246
May 21, 202625.4725.5324.6825.1125.11-1.65%105,261
May 20, 202625.5226.0024.9325.5325.531.31%193,869
May 19, 202624.2525.6024.1225.2025.205.88%304,031
May 18, 202624.2124.5723.0023.8023.80-1.69%288,019
May 15, 202624.9026.0823.6724.2124.21-6.88%641,937
May 14, 202625.7526.7223.1126.0026.00-4.59%932,399
May 13, 202625.5127.4925.5027.2527.257.45%94,233
May 12, 202624.8425.6124.6025.3625.361.64%40,904
May 11, 202625.6025.6924.8924.9524.95-2.54%44,502
May 8, 202625.6526.0925.2025.6025.60-0.16%43,144
May 7, 202626.4026.6525.6125.6425.64-3.79%36,437
May 6, 202626.9726.9726.5026.6526.65-28,216
May 5, 202626.7927.1826.6526.6526.65-0.86%26,591
May 4, 202627.1027.2326.5826.8826.88-0.81%40,359
May 1, 202626.8427.5426.7827.1027.100.97%60,739
Apr 30, 202626.8627.0026.5226.8426.84-0.33%26,824
Apr 29, 202627.1827.4126.8026.9326.93-1.97%47,344
Apr 28, 202627.9128.3727.4527.4727.47-1.08%62,551
Apr 27, 202627.7927.9827.2027.7727.770.40%47,598
Apr 24, 202626.9527.7826.2027.6627.664.50%69,947
Apr 23, 202626.3026.5325.6926.4726.470.49%48,659
Apr 22, 202626.3027.0226.1326.3426.34-0.08%54,251
Apr 21, 202626.5226.9025.6426.3626.36-1.25%129,244
Apr 20, 202625.6626.7525.3526.7026.704.03%80,443
Apr 17, 202625.6925.9625.2325.6625.661.38%57,953
Apr 16, 202624.4225.3724.4225.3125.312.97%58,860
Apr 15, 202624.7824.9924.0024.5824.58-0.85%112,687
Apr 14, 202624.1124.9323.9224.7924.791.60%82,376
Apr 13, 202623.6024.4523.4724.4024.402.65%56,186
Apr 10, 202623.7524.0223.4723.7723.771.11%50,806
Apr 9, 202622.7723.5822.5223.5123.512.22%38,528
Apr 8, 202623.3924.0022.7623.0023.001.01%65,829
Apr 7, 202622.6123.3922.4422.7722.770.09%91,990
Apr 6, 202622.0022.8421.2922.7522.753.32%95,487
Apr 2, 202622.4723.2521.7622.0222.02-3.08%115,932
Apr 1, 202622.0522.8520.7022.7222.7217.48%312,345
Mar 31, 202618.5819.3418.3319.3419.345.28%56,374
Mar 30, 202618.3518.5017.8818.3718.370.38%65,486
Mar 27, 202618.6818.7218.2218.3018.30-1.35%31,303
Mar 26, 202618.5618.6018.0918.5518.55-1.22%68,091
Mar 25, 202618.2719.0817.8018.7818.783.99%82,664
Mar 24, 202618.6118.6117.9518.0618.06-3.42%38,784
Mar 23, 202618.0419.0217.7018.7018.705.06%124,948
Mar 20, 202617.8418.0217.3117.8017.80-0.17%74,541
Mar 19, 202618.2518.4117.4917.8317.83-3.57%63,102
Mar 18, 202619.1719.3418.4218.4918.49-3.80%103,556
Mar 17, 202620.7121.1619.1019.2219.22-7.19%108,190
Mar 16, 202620.9521.0220.0420.7120.71-0.96%53,986
Mar 13, 202620.9121.3320.8020.9120.91-0.19%27,906
Mar 12, 202620.9921.2220.8020.9520.95-0.90%18,620
Mar 11, 202621.4621.6120.9421.1421.14-1.58%37,489
Mar 10, 202621.2921.8621.2921.4821.481.08%33,158
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%41,416
Mar 3, 202621.8921.9021.2821.7521.75-1.36%35,680
Mar 2, 202621.8722.9921.8722.0522.05-0.50%53,294
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