Lifeway Foods Inc (LWAY) Historical Stock Data
24.00 ↑0.11 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LWAY is down -0.37% a day on average. There have been 13 days where Lifeway Foods Inc closed green and 17 days where LWAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 23.93 | 24.00 | ↑$0.07 (0.29%) | 23.59 | 24.06 | 13.26K |
| 2025-12-23 | 24.12 | 23.89 | ↓$0.23 (-0.95%) | 23.72 | 25.66 | 109.89K |
| 2025-12-22 | 23.66 | 24.27 | ↑$0.61 (2.58%) | 23.27 | 24.39 | 53.19K |
| 2025-12-19 | 23.89 | 23.63 | ↓$0.26 (-1.09%) | 23.03 | 23.97 | 84.82K |
| 2025-12-18 | 24.19 | 23.91 | ↓$0.28 (-1.16%) | 23.68 | 24.43 | 62.98K |
| 2025-12-17 | 23.69 | 24.14 | ↑$0.45 (1.90%) | 22.80 | 25.08 | 89.03K |
| 2025-12-16 | 23.19 | 23.78 | ↑$0.59 (2.54%) | 22.92 | 23.89 | 42.45K |
| 2025-12-15 | 23.30 | 23.26 | ↓$0.04 (-0.17%) | 22.93 | 23.33 | 36.47K |
| 2025-12-12 | 23.09 | 23.12 | ↑$0.03 (0.13%) | 22.57 | 23.34 | 44.09K |
| 2025-12-11 | 23.23 | 22.96 | ↓$0.27 (-1.16%) | 22.86 | 23.38 | 79.14K |
| 2025-12-10 | 23.33 | 23.18 | ↓$0.15 (-0.64%) | 23.00 | 23.61 | 115.38K |
| 2025-12-09 | 23.50 | 23.43 | ↓$0.07 (-0.30%) | 23.01 | 24.08 | 81.18K |
| 2025-12-08 | 23.85 | 23.46 | ↓$0.39 (-1.64%) | 23.19 | 24.13 | 66.26K |
| 2025-12-05 | 24.11 | 23.92 | ↓$0.19 (-0.79%) | 23.79 | 24.33 | 36.26K |
| 2025-12-04 | 24.27 | 24.08 | ↓$0.19 (-0.78%) | 23.74 | 24.58 | 76.47K |
| 2025-12-03 | 24.42 | 24.25 | ↓$0.17 (-0.70%) | 23.79 | 24.81 | 37.87K |
| 2025-12-02 | 24.88 | 24.40 | ↓$0.49 (-1.96%) | 23.89 | 24.88 | 62.65K |
| 2025-12-01 | 24.83 | 24.66 | ↓$0.17 (-0.68%) | 23.30 | 25.08 | 67.25K |
| 2025-11-28 | 24.28 | 24.79 | ↑$0.50 (2.08%) | 23.76 | 24.94 | 32.04K |
| 2025-11-26 | 24.11 | 24.44 | ↑$0.33 (1.37%) | 23.57 | 24.53 | 92.12K |
| 2025-11-25 | 22.94 | 24.12 | ↑$1.18 (5.14%) | 22.91 | 24.40 | 97.84K |
| 2025-11-24 | 22.27 | 23.07 | ↑$0.80 (3.59%) | 21.24 | 23.81 | 173.85K |
| 2025-11-21 | 21.51 | 22.50 | ↑$0.99 (4.60%) | 21.25 | 22.81 | 240.76K |
| 2025-11-20 | 22.47 | 21.49 | ↓$0.98 (-4.36%) | 21.14 | 22.51 | 134.44K |
| 2025-11-19 | 21.85 | 22.19 | ↑$0.34 (1.56%) | 21.62 | 22.58 | 90.14K |
| 2025-11-18 | 21.58 | 21.75 | ↑$0.17 (0.79%) | 20.96 | 21.77 | 106.43K |
| 2025-11-17 | 22.39 | 21.70 | ↓$0.69 (-3.08%) | 21.30 | 22.39 | 86.33K |
| 2025-11-14 | 21.83 | 22.27 | ↑$0.44 (2.02%) | 21.47 | 22.58 | 114.59K |
| 2025-11-13 | 23.03 | 21.91 | ↓$1.12 (-4.86%) | 21.69 | 23.03 | 173.90K |
| 2025-11-12 | 26.90 | 22.75 | ↓$4.15 (-15.43%) | 21.58 | 26.99 | 206.25K |
Create an account or log in to view more rows.
$LWAY Yolo
$LWAY trash
$LWAY LFFGG
$LWAY we need one good push to moon this.
$LWAY don’t be boring today beast
$LWAY what happens?
$LWAY who loaded up??
$LWAY Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$LWAY Here we go!!!
$LWAY R-E-L-A-X Green is coming