Lifeway Foods Inc. (LWAY)
NASDAQ: LWAY
· Real-Time Price · USD
25.45
-0.20 (-0.78%)
At close: Oct 03, 2025, 3:59 PM
25.33
-0.47%
After-hours: Oct 03, 2025, 07:33 PM EDT
LWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.75 | 25.90 | 25.39 | 25.45 | 25.45 | -0.78% | 71,712 |
| Oct 2, 2025 | 26.00 | 26.39 | 25.24 | 25.65 | 25.65 | -2.88% | 151,400 |
| Oct 1, 2025 | 26.28 | 26.50 | 24.71 | 26.41 | 26.41 | -4.86% | 494,122 |
| Sep 30, 2025 | 26.93 | 27.82 | 26.89 | 27.76 | 27.76 | 2.70% | 124,500 |
| Sep 29, 2025 | 27.08 | 27.32 | 26.74 | 27.03 | 27.03 | 0.33% | 73,229 |
| Sep 26, 2025 | 26.31 | 26.94 | 26.13 | 26.94 | 26.94 | 2.39% | 80,300 |
| Sep 25, 2025 | 26.31 | 26.61 | 26.15 | 26.31 | 26.31 | -1.53% | 95,519 |
| Sep 24, 2025 | 26.29 | 26.85 | 26.11 | 26.72 | 26.72 | 0.87% | 185,887 |
| Sep 23, 2025 | 26.86 | 27.50 | 26.16 | 26.49 | 26.49 | -0.38% | 222,606 |
| Sep 22, 2025 | 26.15 | 26.89 | 25.84 | 26.59 | 26.59 | 0.87% | 242,431 |
| Sep 19, 2025 | 26.66 | 27.01 | 25.86 | 26.36 | 26.36 | -2.04% | 598,436 |
| Sep 18, 2025 | 26.02 | 27.05 | 25.66 | 26.91 | 26.91 | -20.43% | 1,066,505 |
| Sep 17, 2025 | 33.38 | 34.20 | 33.34 | 33.82 | 33.82 | 0.96% | 103,528 |
| Sep 16, 2025 | 33.63 | 34.00 | 33.26 | 33.50 | 33.50 | -0.65% | 60,429 |
| Sep 15, 2025 | 33.26 | 33.80 | 32.42 | 33.72 | 33.72 | 0.90% | 99,329 |
| Sep 12, 2025 | 32.71 | 33.55 | 32.50 | 33.42 | 33.42 | 1.98% | 111,939 |
| Sep 11, 2025 | 32.57 | 32.94 | 32.21 | 32.77 | 32.77 | 1.52% | 50,539 |
| Sep 10, 2025 | 32.20 | 32.80 | 32.00 | 32.28 | 32.28 | -0.71% | 84,409 |
| Sep 9, 2025 | 31.20 | 32.85 | 31.16 | 32.51 | 32.51 | 4.00% | 106,855 |
| Sep 8, 2025 | 31.30 | 31.31 | 30.89 | 31.26 | 31.26 | 0.45% | 56,600 |
Page 1 of 136