Lifeway Foods Inc (LWAY) Historical Stock Data
24.26 ↑0.08 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LWAY is down -0.49% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 24.18 | 24.26 | ↑$0.08 (0.33%) | 24.01 | 25.03 | 116.89K |
| 2024-11-21 | 23.73 | 24.18 | ↑$0.45 (1.90%) | 23.73 | 24.44 | 67.94K |
| 2024-11-20 | 25.10 | 24.01 | ↓$1.09 (-4.34%) | 23.58 | 25.14 | 140.29K |
| 2024-11-19 | 24.43 | 25.34 | ↑$0.91 (3.72%) | 24.39 | 25.60 | 98.62K |
| 2024-11-18 | 24.74 | 24.43 | ↓$0.31 (-1.25%) | 24.32 | 25.14 | 183.18K |
| 2024-11-15 | 23.90 | 23.56 | ↓$0.34 (-1.42%) | 23.40 | 24.98 | 289.93K |
| 2024-11-14 | 22.10 | 22.39 | ↑$0.29 (1.31%) | 20.50 | 23.15 | 207.90K |
| 2024-11-13 | 24.15 | 23.39 | ↓$0.76 (-3.15%) | 23.20 | 24.15 | 102.52K |
| 2024-11-12 | 24.23 | 24.15 | ↓$0.08 (-0.33%) | 23.38 | 24.63 | 139.63K |
| 2024-11-11 | 22.55 | 24.18 | ↑$1.63 (7.23%) | 22.53 | 24.29 | 114.16K |
| 2024-11-08 | 24.78 | 23.06 | ↓$1.72 (-6.94%) | 22.97 | 25.22 | 94.65K |
| 2024-11-07 | 25.75 | 25.00 | ↓$0.75 (-2.91%) | 24.78 | 26.05 | 143.86K |
| 2024-11-06 | 26.93 | 25.82 | ↓$1.11 (-4.12%) | 25.33 | 26.93 | 124.15K |
| 2024-11-05 | 24.00 | 24.84 | ↑$0.84 (3.50%) | 23.76 | 25.11 | 153.06K |
| 2024-11-04 | 25.92 | 24.75 | ↓$1.17 (-4.51%) | 23.70 | 25.94 | 104.40K |
| 2024-11-01 | 26.78 | 26.07 | ↓$0.71 (-2.65%) | 25.74 | 26.79 | 96.48K |
| 2024-10-31 | 26.52 | 26.61 | ↑$0.09 (0.34%) | 26.25 | 26.74 | 45.15K |
| 2024-10-30 | 26.41 | 26.57 | ↑$0.16 (0.61%) | 26.28 | 26.77 | 78.22K |
| 2024-10-29 | 26.22 | 26.40 | ↑$0.18 (0.69%) | 25.88 | 26.58 | 45.27K |
| 2024-10-28 | 26.32 | 26.37 | ↑$0.05 (0.19%) | 26.19 | 26.78 | 48.01K |
| 2024-10-25 | 26.73 | 26.30 | ↓$0.43 (-1.61%) | 25.81 | 26.73 | 106.12K |
| 2024-10-24 | 26.65 | 26.51 | ↓$0.14 (-0.53%) | 26.26 | 26.78 | 50.68K |
| 2024-10-23 | 26.40 | 26.55 | ↑$0.15 (0.57%) | 26.25 | 26.71 | 80.82K |
| 2024-10-22 | 26.62 | 26.48 | ↓$0.14 (-0.53%) | 26.34 | 26.85 | 31.33K |
| 2024-10-21 | 26.40 | 26.62 | ↑$0.22 (0.83%) | 26.12 | 26.65 | 71.11K |
| 2024-10-18 | 26.55 | 26.40 | ↓$0.15 (-0.56%) | 26.25 | 26.66 | 67.57K |
| 2024-10-17 | 26.80 | 26.49 | ↓$0.31 (-1.16%) | 26.30 | 27.00 | 46.44K |
| 2024-10-16 | 26.43 | 26.73 | ↑$0.30 (1.14%) | 26.25 | 26.80 | 76.76K |
| 2024-10-15 | 26.40 | 26.39 | ↓$0.01 (-0.04%) | 26.03 | 26.63 | 61.59K |
| 2024-10-14 | 26.82 | 26.58 | ↓$0.24 (-0.89%) | 26.54 | 26.91 | 46.67K |
Create an account or log in to view more rows.
$LWAY Buy now
$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