Lifeway Foods, Inc. LWAY
21.72 USD +0.83 (+3.97%)
Regular-session close
21.72 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.71 Day range 22.67
17.80 52-week range 32.33
- YTD
- -10.36%
- 1 year
- -0.87%
LWAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.76 | 22.67 | 20.71 | 21.72 | +0.83 | +3.97% | 364,760 |
| Nov 12, 2026 | 22.50 | 22.50 | 20.22 | 20.89 | -1.62 | -7.20% | 314,900 |
| Nov 11, 2026 | 22.00 | 22.57 | 21.26 | 22.51 | +0.25 | +1.12% | 106,800 |
| Nov 10, 2026 | 23.10 | 23.59 | 22.17 | 22.26 | -0.86 | -3.72% | 107,600 |
| Nov 9, 2026 | 21.89 | 23.13 | 21.52 | 23.12 | +1.47 | +6.79% | 83,400 |
| Nov 6, 2026 | 22.05 | 22.38 | 21.52 | 21.65 | -0.55 | -2.48% | 90,700 |
| Nov 5, 2026 | 22.47 | 23.06 | 21.75 | 22.20 | -0.10 | -0.45% | 99,800 |
| Nov 4, 2026 | 22.56 | 23.51 | 22.24 | 22.30 | +0.07 | +0.31% | 170,800 |
| Nov 3, 2026 | 22.39 | 22.39 | 21.83 | 22.23 | -0.05 | -0.22% | 72,700 |
| Nov 2, 2026 | 22.99 | 23.32 | 22.03 | 22.28 | -0.65 | -2.83% | 71,400 |
| Oct 30, 2026 | 23.22 | 23.42 | 22.83 | 22.93 | -0.29 | -1.25% | 80,100 |
| Oct 29, 2026 | 23.00 | 23.42 | 22.98 | 23.22 | +0.42 | +1.84% | 60,000 |
| Oct 28, 2026 | 23.22 | 23.33 | 22.73 | 22.80 | -0.42 | -1.81% | 101,300 |
| Oct 27, 2026 | 23.13 | 23.40 | 22.86 | 23.22 | +0.22 | +0.96% | 93,300 |
| Oct 26, 2026 | 22.49 | 23.09 | 22.24 | 23.00 | +0.54 | +2.40% | 68,100 |
| Oct 23, 2026 | 22.86 | 23.00 | 22.35 | 22.46 | -0.46 | -2.01% | 78,300 |
| Oct 22, 2026 | 22.19 | 23.02 | 22.07 | 22.92 | +0.74 | +3.34% | 85,000 |
| Oct 21, 2026 | 22.43 | 22.53 | 22.02 | 22.18 | -0.24 | -1.07% | 86,200 |
| Oct 20, 2026 | 22.23 | 22.58 | 22.08 | 22.42 | +0.26 | +1.17% | 87,900 |
| Oct 19, 2026 | 21.98 | 22.27 | 21.69 | 22.16 | +0.07 | +0.32% | 114,500 |
| Oct 16, 2026 | 22.21 | 22.53 | 21.82 | 22.09 | -0.12 | -0.54% | 113,000 |
| Oct 15, 2026 | 22.65 | 23.00 | 22.11 | 22.21 | +0.16 | +0.73% | 104,100 |
| Oct 14, 2026 | 22.47 | 22.53 | 22.00 | 22.05 | -0.55 | -2.43% | 87,200 |
| Oct 13, 2026 | 22.58 | 23.10 | 22.41 | 22.60 | +0.02 | +0.09% | 148,200 |
| Oct 12, 2026 | 22.15 | 22.76 | 22.14 | 22.58 | +0.42 | +1.90% | 98,900 |
| Oct 9, 2026 | 20.90 | 22.38 | 20.86 | 22.16 | +1.07 | +5.07% | 241,800 |
| Oct 8, 2026 | 21.29 | 21.54 | 21.04 | 21.09 | -0.21 | -0.99% | 119,800 |
| Oct 7, 2026 | 21.58 | 21.59 | 21.11 | 21.30 | +0.84 | +4.11% | 167,000 |
| Oct 6, 2026 | 21.08 | 21.09 | 20.27 | 20.46 | -0.54 | -2.57% | 173,200 |
| Oct 5, 2026 | 21.20 | 21.20 | 20.62 | 21.00 | -0.21 | -0.99% | 154,800 |
| Oct 2, 2026 | 21.15 | 21.69 | 20.57 | 21.21 | +0.11 | +0.52% | 203,100 |
| Oct 1, 2026 | 21.25 | 21.45 | 21.04 | 21.10 | -0.09 | -0.42% | 148,900 |
| Sep 30, 2026 | 21.12 | 21.31 | 20.85 | 21.19 | +0.05 | +0.24% | 204,200 |
| Sep 29, 2026 | 21.03 | 21.42 | 21.03 | 21.14 | -0.22 | -1.03% | 101,400 |
| Sep 28, 2026 | 21.73 | 21.73 | 21.03 | 21.36 | -0.38 | -1.75% | 74,600 |
| Sep 25, 2026 | 21.81 | 22.15 | 21.56 | 21.74 | -0.17 | -0.78% | 90,000 |
| Sep 24, 2026 | 22.47 | 22.59 | 21.86 | 21.91 | -0.40 | -1.79% | 139,800 |
| Sep 23, 2026 | 23.45 | 23.50 | 22.20 | 22.31 | -1.21 | -5.14% | 169,000 |
| Sep 22, 2026 | 23.75 | 24.14 | 23.48 | 23.52 | -0.13 | -0.55% | 70,700 |
| Sep 21, 2026 | 23.90 | 24.22 | 23.31 | 23.65 | -0.25 | -1.05% | 103,700 |
| Sep 18, 2026 | 23.86 | 24.54 | 23.77 | 23.90 | +0.11 | +0.46% | 797,900 |
| Sep 17, 2026 | 24.45 | 25.12 | 23.78 | 23.79 | -0.63 | -2.58% | 93,200 |
| Sep 16, 2026 | 24.47 | 24.98 | 24.32 | 24.42 | -0.05 | -0.20% | 100,900 |
| Sep 15, 2026 | 24.51 | 24.73 | 24.20 | 24.47 | -0.20 | -0.81% | 110,200 |
| Sep 14, 2026 | 24.61 | 25.75 | 24.55 | 24.67 | +0.06 | +0.24% | 120,000 |
| Sep 11, 2026 | 24.83 | 25.68 | 24.41 | 24.61 | -0.22 | -0.89% | 111,800 |
| Sep 10, 2026 | 24.81 | 25.05 | 24.50 | 24.83 | +0.03 | +0.12% | 90,900 |
| Sep 9, 2026 | 24.84 | 25.23 | 24.70 | 24.80 | -0.15 | -0.60% | 130,800 |
| Sep 8, 2026 | 24.93 | 25.12 | 24.58 | 24.95 | -0.06 | -0.24% | 111,600 |
| Sep 4, 2026 | 25.64 | 25.68 | 24.89 | 25.01 | -0.65 | -2.53% | 69,200 |
| Sep 3, 2026 | 26.25 | 26.36 | 25.44 | 25.66 | -0.53 | -2.02% | 103,300 |
| Sep 2, 2026 | 26.18 | 26.55 | 25.81 | 26.19 | +0.28 | +1.08% | 83,400 |
| Sep 1, 2026 | 26.06 | 26.61 | 25.81 | 25.91 | -0.12 | -0.46% | 69,200 |
| Aug 31, 2026 | 26.32 | 26.60 | 25.97 | 26.03 | -0.32 | -1.21% | 92,300 |
| Aug 28, 2026 | 26.30 | 26.55 | 26.09 | 26.35 | +0.22 | +0.84% | 87,100 |
| Aug 27, 2026 | 26.34 | 26.48 | 25.94 | 26.13 | -0.34 | -1.28% | 87,500 |
| Aug 26, 2026 | 26.18 | 26.55 | 25.65 | 26.47 | +0.31 | +1.19% | 86,700 |
| Aug 25, 2026 | 26.31 | 26.70 | 25.95 | 26.16 | -0.18 | -0.68% | 112,900 |
| Aug 24, 2026 | 26.07 | 27.43 | 25.95 | 26.34 | +0.41 | +1.58% | 135,800 |
| Aug 21, 2026 | 25.98 | 25.98 | 25.36 | 25.93 | +0.02 | +0.08% | 124,300 |
| Aug 20, 2026 | 25.60 | 26.42 | 25.02 | 25.91 | +0.87 | +3.47% | 152,900 |
| Aug 19, 2026 | 25.44 | 26.04 | 24.81 | 25.04 | -0.41 | -1.61% | 211,700 |
| Aug 18, 2026 | 25.59 | 25.87 | 25.01 | 25.45 | +0.70 | +2.83% | 284,000 |
| Aug 17, 2026 | 25.43 | 25.75 | 24.40 | 24.75 | -1.07 | -4.14% | 297,700 |
| Aug 14, 2026 | 24.72 | 26.81 | 24.34 | 25.82 | +1.12 | +4.53% | 435,300 |
65 days, newest first. Daily bars as drawn on the LWAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.