Skip to main content
Lifeway Foods, Inc. (LWAY)
NASDAQ: LWAY · Real-Time Price · USD
27.47
-0.30 (-1.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Lifeway Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.9128.3727.4527.4727.47-1.08%62,550
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%129,234
Apr 20, 202625.6626.7525.3526.7026.704.03%80,381
Apr 17, 202625.6925.9625.2325.6625.661.38%57,932
Apr 16, 202624.4225.3724.4225.3125.312.97%58,845
Apr 15, 202624.7824.9924.0024.5824.58-0.85%112,686
Apr 14, 202624.1124.9323.9224.7924.791.60%82,374
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
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