Lifeway Foods, Inc. - Common Stock (LWAY)

21.75
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 4th, 6:42 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lifeway Foods, Inc. - Common Stock (LWAY)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202621.8921.9021.2821.7535,68121.75
3/02/202621.8722.9921.8722.0553,29522.05
2/27/202622.2022.8421.9622.1655,29222.16
2/26/202622.5722.7122.2222.2922,22822.29
2/25/202621.8422.5721.7822.5638,05922.56
2/24/202621.6721.9821.6021.7930,15421.79
2/23/202621.9022.2321.6121.7045,96321.70
2/20/202621.8922.2121.7621.9817,47021.98
2/19/202621.9922.1821.6421.8933,36021.89
2/18/202621.6622.2221.3222.0432,72722.04
2/17/202622.0022.0221.5421.7824,19421.78
2/13/202621.7822.2721.6321.9844,76421.98
2/12/202621.5821.9321.2521.8739,19121.87
2/11/202621.9821.9821.3421.5022,72021.50
2/10/202621.6722.5021.6722.0537,60322.05
2/09/202621.4722.0021.3521.7134,70621.71
2/06/202621.5321.7121.3621.4634,19121.46
2/05/202621.5021.7921.3921.5161,52521.51
2/04/202621.6921.9921.4521.5943,07621.59
2/03/202622.1422.2021.3821.6795,37321.67
2/02/202622.0522.9021.8022.2770,97622.27
1/30/202621.8322.2821.5722.0358,02922.03
1/29/202621.8522.0021.5421.8335,34421.83
1/28/202622.1522.5221.4121.6545,80321.65
1/27/202621.9122.0621.7722.0234,75122.02
1/26/202622.0222.3021.6922.0847,64422.08
1/23/202622.1622.3921.8122.0051,00522.00
1/22/202622.4222.4821.9822.2543,47722.25
1/21/202622.3622.6222.0022.3160,43322.31
1/20/202621.8622.4221.7322.2452,24522.24
1/16/202622.0722.0721.8221.8549,39721.85
1/15/202622.0622.2221.7822.1476,08122.14
1/14/202622.5222.7021.7922.0865,13122.08
1/13/202622.6622.7322.2222.5751,51122.57
1/12/202622.7623.3322.3622.8078,36022.80
1/09/202622.5723.7122.5722.7889,24622.78
1/08/202622.0022.8922.0022.6851,86122.68
1/07/202622.1322.2321.8122.0644,26822.06
1/06/202622.7322.8422.0822.0957,06222.09
1/05/202622.7523.0322.3022.7372,03022.73
1/02/202624.1424.1422.5922.8067,42822.80
12/31/202523.7524.2823.6524.23102,53424.23
12/30/202523.5923.9022.8623.89146,47623.89
12/29/202523.7523.8223.4023.5628,99123.56
12/26/202523.9224.1423.1823.7545,23823.75
12/24/202523.9324.0623.5924.0013,25724.00
12/23/202524.1225.6623.7223.89109,86523.89
12/22/202523.6624.3923.2724.2752,74024.27
12/19/202523.8923.9723.0223.6384,82023.63
12/18/202524.1924.4323.6823.9162,98323.91
12/17/202523.6925.0822.8024.1489,01724.14
12/16/202523.1923.8922.9223.7842,45123.78
12/15/202523.3023.3322.9323.2636,47123.26
12/12/202523.0923.3422.5723.1244,09323.12
12/11/202523.2323.3822.8622.9679,13822.96
12/10/202523.3323.6123.0023.18115,37923.18
12/09/202523.5024.0823.0123.4381,18123.43
12/08/202523.8524.1323.1923.4666,26023.46
12/05/202524.1124.3323.7923.9236,26123.92
12/04/202524.2724.5823.7424.0876,47024.08