Lifeway Foods Inc (LWAY) Historical Stock Data
21.28 ↓0.16 (-0.72%)
As of April 25, 2024, 10:31am EST.
Historical Data
In the past 30 trading days, LWAY is up 1.65% a day on average. There have been 19 days where Lifeway Foods Inc closed green and 11 days where LWAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 20.78 | 21.43 | ↑$0.65 (3.13%) | 20.61 | 22.68 | 165.53K |
| 2024-04-23 | 19.91 | 20.47 | ↑$0.56 (2.81%) | 19.91 | 20.64 | 129.53K |
| 2024-04-22 | 19.79 | 19.90 | ↑$0.11 (0.56%) | 19.02 | 20.41 | 94.32K |
| 2024-04-19 | 19.02 | 19.40 | ↑$0.38 (2.00%) | 19.02 | 19.68 | 77.68K |
| 2024-04-18 | 19.67 | 19.12 | ↓$0.55 (-2.80%) | 18.51 | 19.73 | 170.72K |
| 2024-04-17 | 20.99 | 19.99 | ↓$1.00 (-4.76%) | 19.79 | 20.99 | 129K |
| 2024-04-16 | 20.05 | 20.44 | ↑$0.39 (1.95%) | 19.53 | 20.56 | 81.56K |
| 2024-04-15 | 20.75 | 20.22 | ↓$0.53 (-2.55%) | 19.91 | 20.96 | 101.05K |
| 2024-04-12 | 21.02 | 20.68 | ↓$0.34 (-1.62%) | 20.50 | 21.98 | 105.47K |
| 2024-04-11 | 21.22 | 21.02 | ↓$0.20 (-0.94%) | 20.70 | 22.14 | 115.22K |
| 2024-04-10 | 21.39 | 21.22 | ↓$0.17 (-0.79%) | 20.32 | 21.76 | 184.93K |
| 2024-04-09 | 20.17 | 21.39 | ↑$1.22 (6.05%) | 19.82 | 23.31 | 589.67K |
| 2024-04-08 | 20.40 | 20.15 | ↓$0.25 (-1.23%) | 19.30 | 20.76 | 172.95K |
| 2024-04-05 | 19.14 | 20.37 | ↑$1.23 (6.43%) | 19.11 | 20.55 | 220.53K |
| 2024-04-04 | 19.01 | 18.44 | ↓$0.57 (-3.00%) | 18.41 | 19.35 | 79.06K |
| 2024-04-03 | 18.47 | 18.98 | ↑$0.51 (2.76%) | 18.27 | 19.50 | 108.60K |
| 2024-04-02 | 18.49 | 18.55 | ↑$0.06 (0.32%) | 17.36 | 18.67 | 135.80K |
| 2024-04-01 | 17.21 | 18.90 | ↑$1.69 (9.82%) | 17.21 | 19.29 | 145.66K |
| 2024-03-28 | 19.05 | 17.22 | ↓$1.83 (-9.61%) | 17.03 | 19.50 | 246.59K |
| 2024-03-27 | 18.11 | 19.33 | ↑$1.22 (6.74%) | 18.01 | 19.61 | 222.78K |
| 2024-03-26 | 17.97 | 19.16 | ↑$1.19 (6.62%) | 17.66 | 19.28 | 202.34K |
| 2024-03-25 | 16.66 | 17.51 | ↑$0.85 (5.10%) | 15.86 | 18.15 | 262.69K |
| 2024-03-22 | 15.44 | 16.49 | ↑$1.05 (6.80%) | 15.20 | 16.88 | 241.54K |
| 2024-03-21 | 13.86 | 14.76 | ↑$0.90 (6.49%) | 13.74 | 15.47 | 175.42K |
| 2024-03-20 | 11.95 | 13.58 | ↑$1.63 (13.64%) | 11.86 | 13.58 | 226.82K |
| 2024-03-19 | 10.52 | 10.89 | ↑$0.37 (3.52%) | 10.52 | 11.45 | 34.50K |
| 2024-03-18 | 11.23 | 10.61 | ↓$0.62 (-5.52%) | 10.51 | 11.23 | 68.46K |
| 2024-03-15 | 11.33 | 10.99 | ↓$0.34 (-3.00%) | 10.97 | 11.50 | 32.05K |
| 2024-03-14 | 11.18 | 11.23 | ↑$0.05 (0.45%) | 10.86 | 11.37 | 17.45K |
| 2024-03-13 | 11.15 | 11.16 | ↑$0.01 (0.09%) | 10.90 | 11.36 | 32.25K |
Create an account or log in to view more rows.
$LWAY called it
$LWAY all in
$LWAY last chance to load imo
$LWAY money comes and goes but your story stays with you the rest of your life. Apes for life ??
$LWAY the price is wrong
$LWAY Green today if ya buy
$LWAY I love this stonk!
$LWAY flow comin
$LWAY keep it going
$LWAY I like green candles on my birthday cake