Dark

LWAY
Lifeway Foods Inc
stock NASDAQ

At Close

Jul 8, 2025 3:59:30 PM EDT

24.92USD-0.080%(-0.02)19,199

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.94)0

After-hours

Jul 7, 2025 4:00:30 PM EDT

24.94USD+0.241%(+0.06)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	25.190	25.1900	24.8800	24.920	-0.080%	19,199	0.000%
2025-07-07	25.830	25.8300	24.8000	24.940	-2.349%	77,346	-0.080%
2025-07-03	25.990	26.9200	25.1700	25.540	-1.580%	48,401	-2.428%
2025-07-02	24.960	25.9500	24.7600	25.950	+4.175%	68,704	-3.969%
2025-07-01	24.640	25.3800	24.5000	24.910	+1.055%	49,781	+0.040%
2025-06-30	24.740	24.8800	24.2862	24.650	-0.243%	42,505	+1.095%
2025-06-27	24.600	25.0000	24.1600	24.710	+0.611%	159,784	+0.850%
2025-06-26	24.300	24.9000	24.0600	24.560	+1.993%	29,969	+1.466%
2025-06-25	24.150	24.4000	23.7650	24.080	-1.634%	39,624	+3.488%
2025-06-24	24.540	24.9700	24.3900	24.480	+0.328%	16,811	+1.797%
2025-06-23	24.570	24.6850	24.0000	24.400	-0.489%	37,841	+2.131%
2025-06-20	24.790	25.0950	24.4550	24.520	-0.447%	39,934	+1.631%
2025-06-18	24.550	24.7100	24.1200	24.630	-0.283%	36,682	+1.177%
2025-06-17	24.900	25.3300	24.5000	24.700	-1.515%	38,523	+0.891%
2025-06-16	25.110	25.4900	24.9300	25.080	+0.642%	30,527	-0.638%
2025-06-13	25.000	25.2000	24.7600	24.920	-0.875%	17,397	0.000%
2025-06-12	24.670	25.5500	24.6700	25.140	+0.923%	31,662	-0.875%
2025-06-11	25.020	25.4700	24.8000	24.910	-0.360%	49,306	+0.040%
2025-06-10	24.950	25.4500	24.8000	25.000	+0.806%	44,784	-0.320%
2025-06-09	24.880	25.9000	24.5200	24.800	-0.482%	69,394	+0.484%
2025-06-06	24.760	25.2100	24.6700	24.920	+1.466%	50,060	0.000%
2025-06-05	24.650	24.8200	24.2000	24.560	+3.498%	63,543	+1.466%
2025-06-04	23.450	23.9000	23.2100	23.730	+1.194%	36,017	+5.015%
2025-06-03	23.870	24.4200	23.3950	23.450	-1.677%	54,187	+6.269%
2025-06-02	23.000	24.4700	22.5100	23.850	+5.554%	136,072	+4.486%
2025-05-30	22.150	22.7350	22.1000	22.595	+2.009%	24,283	+10.290%
2025-05-29	22.230	22.5700	22.0250	22.150	+1.049%	35,471	+12.506%
2025-05-28	22.100	22.3800	21.8200	21.920	-0.680%	26,532	+13.686%
2025-05-27	22.700	22.7950	22.0100	22.070	-1.473%	27,736	+12.913%
2025-05-23	22.120	22.5200	22.0000	22.400	+0.448%	13,375	+11.250%
2025-05-22	22.120	22.8000	22.0000	22.300	0.000%	30,853	+11.749%
2025-05-21	22.540	22.8350	22.1100	22.300	-0.624%	36,192	+11.749%
2025-05-20	21.980	22.5000	21.9200	22.440	+1.815%	41,346	+11.052%
2025-05-19	22.530	22.5300	21.8750	22.040	-1.695%	78,880	+13.067%
2025-05-16	22.680	22.9800	22.4200	22.420	-0.972%	22,762	+11.151%
2025-05-15	22.320	22.8750	22.2500	22.640	+2.120%	41,861	+10.071%
2025-05-14	22.200	22.5000	21.0600	22.170	-1.115%	72,093	+12.404%
2025-05-13	23.490	24.0400	22.1000	22.420	-8.152%	167,640	+11.151%
2025-05-12	24.590	25.5400	24.1500	24.410	+1.077%	143,092	+2.089%
2025-05-09	24.280	24.4900	24.0250	24.150	+0.499%	30,242	+3.188%
2025-05-08	24.170	24.6000	23.9900	24.030	-0.538%	37,222	+3.704%
2025-05-07	23.240	24.4700	23.2400	24.160	+3.825%	37,540	+3.146%
2025-05-06	23.200	23.4000	23.1000	23.270	-0.343%	15,923	+7.091%
2025-05-05	23.600	23.6450	23.2300	23.350	-0.870%	23,584	+6.724%
2025-05-02	23.840	24.2800	23.4600	23.555	-0.654%	28,637	+5.795%
2025-05-01	23.520	24.6500	23.2500	23.710	+0.127%	79,915	+5.103%
2025-04-30	23.750	24.2700	23.3600	23.680	-0.295%	30,631	+5.236%
2025-04-29	23.500	24.1500	23.4550	23.750	+2.327%	33,519	+4.926%
2025-04-28	23.020	23.4700	23.0200	23.210	+0.043%	26,390	+7.368%
2025-04-25	23.370	23.4550	22.6400	23.200	-1.235%	33,003	+7.414%
2025-04-24	23.250	23.8000	23.2500	23.490	+0.385%	12,586	+6.088%
2025-04-23	23.890	23.9900	23.2850	23.400	-0.426%	19,563	+6.496%
2025-04-22	23.090	23.8000	23.0900	23.500	+1.864%	21,676	+6.043%
2025-04-21	23.590	23.6250	22.6600	23.070	-2.740%	33,387	+8.019%
2025-04-17	23.890	24.1450	23.5450	23.720	-0.712%	56,414	+5.059%
2025-04-16	23.738	24.1127	23.5816	23.890	-0.334%	24,764	+4.311%
2025-04-15	23.600	24.9803	23.1292	23.970	+1.568%	52,460	+3.963%
2025-04-14	23.220	24.3050	23.0400	23.600	+1.637%	40,886	+5.593%
2025-04-11	23.450	23.9100	22.8100	23.220	-0.727%	39,670	+7.321%
2025-04-10	23.380	24.0100	23.2100	23.390	-0.128%	43,181	+6.541%
2025-04-09	22.800	24.0000	22.0200	23.420	+2.182%	46,118	+6.405%
2025-04-08	24.140	24.1400	22.8300	22.920	-3.859%	49,457	+8.726%
2025-04-07	23.120	24.5500	22.8000	23.840	-0.584%	91,234	+4.530%
2025-04-04	24.400	24.7300	23.4300	23.980	-3.033%	90,656	+3.920%
2025-04-03	24.410	24.9150	24.4000	24.730	-0.443%	62,404	+0.768%
2025-04-02	24.430	25.0463	24.4300	24.840	+0.628%	29,101	+0.322%
2025-04-01	24.310	24.7200	24.1896	24.685	+0.961%	40,471	+0.952%
2025-03-31	24.500	24.7690	24.1801	24.450	-0.326%	60,338	+1.922%
2025-03-28	24.500	25.0000	24.5000	24.530	-0.163%	27,023	+1.590%
2025-03-27	24.500	25.2295	24.5000	24.570	-0.325%	46,761	+1.425%
2025-03-26	24.500	24.8600	24.5000	24.650	+0.612%	33,502	+1.095%
2025-03-25	24.210	25.4850	24.1100	24.500	+2.211%	128,784	+1.714%
2025-03-24	24.070	24.2900	23.8500	23.970	+0.503%	35,059	+3.963%
2025-03-21	23.690	24.1000	23.6900	23.850	+0.675%	89,758	+4.486%
2025-03-20	23.840	24.4300	23.3300	23.690	+4.777%	223,598	+5.192%
2025-03-19	23.010	23.6750	22.6000	22.610	-1.481%	63,876	+10.217%
2025-03-18	22.690	23.6483	22.5500	22.950	-0.477%	116,660	+8.584%
2025-03-17	19.950	23.5000	19.9500	23.060	+14.955%	166,471	+8.066%
2025-03-14	19.530	20.3370	19.5000	20.060	-1.763%	58,841	+24.227%
2025-03-13	20.510	20.5900	19.6850	20.420	-0.874%	41,338	+22.037%
2025-03-12	20.610	20.7500	20.0100	20.600	+0.439%	33,244	+20.971%
2025-03-11	20.350	21.2300	20.2600	20.510	+0.539%	52,014	+21.502%
2025-03-10	20.930	21.6300	20.3000	20.400	-3.774%	32,439	+22.157%
2025-03-07	21.010	21.8674	20.2700	21.200	+1.387%	33,796	+17.547%
2025-03-06	21.420	21.7400	20.6000	20.910	-1.181%	26,031	+19.177%
2025-03-05	20.950	21.4513	20.9500	21.160	+0.666%	15,949	+17.769%
2025-03-04	20.750	21.3173	20.5335	21.020	+0.815%	31,847	+18.554%
2025-03-03	21.090	21.5700	20.7500	20.850	-1.418%	42,235	+19.520%
2025-02-28	21.060	21.5500	20.8800	21.150	+0.571%	15,231	+17.825%
2025-02-27	21.170	21.7000	20.9250	21.030	0.000%	37,573	+18.497%
2025-02-26	21.440	21.6050	20.8670	21.030	-0.190%	18,751	+18.497%
2025-02-25	21.250	21.7500	20.7500	21.070	-0.472%	51,865	+18.272%
2025-02-24	22.420	22.6850	21.0600	21.170	-4.683%	41,096	+17.714%
2025-02-21	22.850	22.8500	22.1050	22.210	-0.359%	21,452	+12.202%
2025-02-20	22.100	22.7000	21.8900	22.290	+0.338%	37,013	+11.799%
2025-02-19	23.150	23.1500	22.1750	22.215	-4.534%	21,660	+12.176%
2025-02-18	22.720	23.5799	22.5000	23.270	+3.560%	49,750	+7.091%
2025-02-14	22.080	22.6090	21.6200	22.470	+2.229%	34,507	+10.903%
2025-02-13	21.640	22.0182	21.2200	21.980	+1.712%	36,167	+13.376%
2025-02-12	21.140	21.9150	21.1400	21.610	+0.558%	35,059	+15.317%
2025-02-11	21.250	21.6600	21.0100	21.490	+0.703%	67,021	+15.961%
2025-02-10	22.010	22.0500	21.3400	21.340	-2.379%	51,334	+16.776%
2025-02-07	22.470	22.5600	21.8500	21.860	-1.973%	33,190	+13.998%
2025-02-06	22.820	23.0000	22.2000	22.300	-1.240%	33,897	+11.749%
2025-02-05	22.910	23.1195	22.5600	22.580	-1.030%	23,382	+10.363%
2025-02-04	22.940	22.9400	22.2400	22.815	-0.545%	59,000	+9.226%
2025-02-03	22.650	23.2500	22.1000	22.940	-0.434%	47,808	+8.631%
2025-01-31	23.480	23.7144	22.9400	23.040	-2.207%	58,253	+8.160%
2025-01-30	23.490	23.9703	23.2600	23.560	+1.159%	21,647	+5.772%
2025-01-29	23.090	23.7755	22.9000	23.290	+0.954%	33,644	+6.999%
2025-01-28	23.370	23.6900	23.0700	23.070	-0.346%	18,371	+8.019%
2025-01-27	23.030	23.3600	23.0000	23.150	-0.899%	37,848	+7.646%
2025-01-24	23.050	23.5400	23.0000	23.360	+0.690%	35,331	+6.678%
2025-01-23	23.120	23.4900	22.9000	23.200	+0.346%	44,759	+7.414%
2025-01-22	23.090	23.4500	23.0500	23.120	+0.785%	25,311	+7.785%
2025-01-21	22.670	23.1000	22.4500	22.940	+2.183%	50,052	+8.631%
2025-01-17	22.610	22.9400	22.1300	22.450	+0.268%	52,949	+11.002%
2025-01-16	22.770	23.1000	22.1500	22.390	-1.366%	83,914	+11.300%
2025-01-15	23.030	23.2300	22.4100	22.700	+1.317%	58,377	+9.780%
2025-01-14	22.250	22.7100	22.1600	22.405	+1.060%	59,239	+11.225%
2025-01-13	22.300	22.6900	21.8500	22.170	-1.247%	66,262	+12.404%
2025-01-10	23.000	23.2200	22.3500	22.450	-2.391%	62,606	+11.002%
2025-01-08	22.930	23.1500	22.7300	23.000	-0.433%	46,164	+8.348%
2025-01-07	23.170	23.4900	22.5878	23.100	-0.517%	56,538	+7.879%
2025-01-06	24.070	24.1200	22.9300	23.220	-3.290%	165,450	+7.321%
2025-01-03	24.800	25.4000	23.5500	24.010	-3.029%	86,288	+3.790%
2025-01-02	24.790	24.9200	23.8600	24.760	-0.161%	79,919	+0.646%
2024-12-31	23.630	25.0100	23.6000	24.800	+6.438%	85,055	+0.484%
2024-12-30	23.420	23.7100	22.9180	23.300	-1.646%	40,242	+6.953%
2024-12-27	23.090	23.8500	22.8100	23.690	+2.156%	89,784	+5.192%
2024-12-26	22.960	23.3400	22.5500	23.190	+1.090%	37,561	+7.460%
2024-12-24	22.760	23.4100	22.6400	22.940	+0.131%	28,865	+8.631%
2024-12-23	22.830	23.3000	22.5500	22.910	+0.087%	72,108	+8.773%
2024-12-20	22.470	23.3500	22.3101	22.890	-0.044%	81,951	+8.869%
2024-12-19	23.770	23.8700	22.6700	22.900	-2.677%	77,209	+8.821%
2024-12-18	23.870	23.8700	23.2700	23.530	-1.754%	85,937	+5.907%
2024-12-17	24.200	24.3400	23.8400	23.950	-2.005%	31,264	+4.050%
2024-12-16	24.440	24.8700	24.2874	24.440	-0.041%	31,996	+1.964%
2024-12-13	24.380	24.8700	24.2000	24.450	+1.075%	63,976	+1.922%
2024-12-12	24.230	24.7500	24.1800	24.190	-0.861%	34,406	+3.018%
2024-12-11	24.240	24.6101	24.0100	24.400	+2.092%	25,554	+2.131%
2024-12-10	23.800	24.3200	23.7600	23.900	+0.462%	40,707	+4.268%
2024-12-09	24.500	24.9100	23.5900	23.790	-3.332%	111,345	+4.750%
2024-12-06	24.560	24.7500	24.2900	24.610	+0.902%	34,521	+1.260%
2024-12-05	24.780	24.8900	24.0600	24.390	-2.596%	116,623	+2.173%
2024-12-04	25.180	25.3200	24.0000	25.040	-0.910%	82,646	-0.479%
2024-12-03	23.960	25.6800	23.9600	25.270	+5.073%	141,048	-1.385%
2024-12-02	24.550	24.6000	23.5300	24.050	-1.636%	103,870	+3.617%
2024-11-29	25.150	25.2550	24.3400	24.450	-1.451%	49,930	+1.922%
2024-11-27	24.570	25.0500	24.3600	24.810	+0.977%	44,152	+0.443%
2024-11-26	24.240	25.5600	24.2400	24.570	+1.887%	168,002	+1.425%
2024-11-25	24.260	24.3500	23.5100	24.115	-0.598%	85,432	+3.338%
2024-11-22	24.180	25.0300	24.0132	24.260	+0.331%	116,891	+2.721%
2024-11-21	23.730	24.4400	23.7300	24.180	+0.708%	67,936	+3.060%
2024-11-20	25.100	25.1350	23.5799	24.010	-5.249%	140,114	+3.790%
2024-11-19	24.430	25.6000	24.3900	25.340	+3.725%	98,597	-1.657%
2024-11-18	24.740	25.1400	24.3200	24.430	+3.693%	182,968	+2.006%
2024-11-15	23.900	24.9814	23.4040	23.560	+5.226%	291,297	+5.772%
2024-11-14	22.100	23.1500	20.5000	22.390	-4.275%	207,383	+11.300%
2024-11-13	24.150	24.1500	23.2000	23.390	-3.147%	102,304	+6.541%
2024-11-12	24.230	24.6323	23.3800	24.150	-0.124%	138,208	+3.188%
2024-11-11	22.550	24.2900	22.5300	24.180	+4.857%	114,038	+3.060%
2024-11-08	24.780	25.2200	22.9700	23.060	-7.760%	94,135	+8.066%
2024-11-07	25.750	26.0500	24.7800	25.000	-3.176%	143,485	-0.320%
2024-11-06	26.930	26.9300	25.3250	25.820	+3.945%	123,277	-3.486%
2024-11-05	24.000	25.1100	23.7600	24.840	+0.364%	153,057	+0.322%
2024-11-04	25.920	25.9400	23.7000	24.750	-5.063%	104,273	+0.687%
2024-11-01	26.780	26.7899	25.7400	26.070	-2.029%	96,258	-4.411%
2024-10-31	26.520	26.7400	26.2500	26.610	+0.151%	44,588	-6.351%
2024-10-30	26.410	26.7700	26.2800	26.570	+0.644%	77,903	-6.210%
2024-10-29	26.220	26.5800	25.8801	26.400	+0.114%	45,318	-5.606%
2024-10-28	26.320	26.7800	26.1878	26.370	+0.266%	48,010	-5.499%
2024-10-25	26.730	26.7300	25.8100	26.300	-0.792%	106,119	-5.247%
2024-10-24	26.650	26.7800	26.2600	26.510	-0.151%	50,682	-5.998%
2024-10-23	26.400	26.7050	26.2521	26.550	+0.264%	80,824	-6.139%
2024-10-22	26.620	26.8500	26.3400	26.480	-0.526%	31,327	-5.891%
2024-10-21	26.400	26.6500	26.1151	26.620	+0.833%	71,109	-6.386%
2024-10-18	26.550	26.6599	26.2500	26.400	-0.340%	67,431	-5.606%
2024-10-17	26.800	27.0000	26.3000	26.490	-0.898%	46,444	-5.927%
2024-10-16	26.430	26.8000	26.2500	26.730	+1.288%	76,544	-6.771%
2024-10-15	26.400	26.6300	26.0300	26.390	-0.715%	61,249	-5.570%
2024-10-14	26.820	26.9100	26.5400	26.580	-0.188%	46,769	-6.245%
2024-10-11	26.650	26.8050	26.5150	26.630	0.000%	64,679	-6.421%
2024-10-10	26.450	26.6300	26.2000	26.630	+0.566%	41,722	-6.421%
2024-10-09	26.320	27.0700	26.3200	26.480	+0.608%	130,022	-5.891%
2024-10-08	26.500	26.6100	26.2000	26.320	-0.303%	52,160	-5.319%
2024-10-07	26.400	26.4900	26.1000	26.400	-0.340%	78,911	-5.606%
2024-10-04	26.260	26.6800	25.9000	26.490	+0.761%	91,403	-5.927%
2024-10-03	26.150	26.7000	26.0000	26.290	-0.076%	126,241	-5.211%
2024-10-02	25.960	26.4150	25.9600	26.310	+0.650%	156,653	-5.283%
2024-10-01	25.850	26.3400	25.6500	26.140	+0.849%	241,685	-4.667%
2024-09-30	25.620	26.5400	25.6200	25.920	-0.193%	308,136	-3.858%
2024-09-27	26.480	26.6550	25.9300	25.970	-1.142%	223,949	-4.043%
2024-09-26	26.300	26.6359	26.0008	26.270	-0.114%	166,416	-5.139%
2024-09-25	26.420	26.5700	25.9500	26.300	-1.016%	232,554	-5.247%
2024-09-24	24.950	27.2900	24.9000	26.570	+23.581%	1,064,079	-6.210%
2024-09-23	21.010	21.6700	20.7200	21.500	+1.224%	178,012	+15.907%
2024-09-20	21.720	21.7200	21.1000	21.240	-2.569%	87,102	+17.326%
2024-09-19	22.620	22.6200	21.4000	21.800	-1.491%	113,121	+14.312%
2024-09-18	22.270	22.6800	21.9200	22.130	-0.807%	61,191	+12.607%
2024-09-17	22.000	23.1600	21.8090	22.310	+1.548%	110,759	+11.699%
2024-09-16	21.900	22.2361	21.2100	21.970	+0.687%	91,152	+13.427%
2024-09-13	20.930	21.9600	20.8500	21.820	+4.452%	108,100	+14.207%
2024-09-12	21.400	21.6300	20.4600	20.890	-1.787%	115,511	+19.292%
2024-09-11	20.590	21.3100	20.3000	21.270	+3.303%	88,959	+17.160%
2024-09-10	21.800	21.9999	19.6000	20.590	-5.550%	211,308	+21.030%
2024-09-09	20.790	22.3700	20.3350	21.800	+6.134%	176,924	+14.312%
2024-09-06	21.080	21.3291	19.8800	20.540	-1.769%	156,608	+21.324%
2024-09-05	20.240	21.2300	20.0100	20.910	+4.707%	173,734	+19.177%
2024-09-04	20.210	21.2200	19.7400	19.970	-0.597%	173,445	+24.787%
2024-09-03	19.410	20.1500	18.9200	20.090	+4.745%	200,525	+24.042%
2024-08-30	18.790	19.3500	18.7650	19.180	+2.076%	108,513	+29.927%
2024-08-29	18.450	18.8000	17.8200	18.790	+1.677%	132,258	+32.624%
2024-08-28	19.010	19.7000	18.4400	18.480	-2.992%	86,193	+34.848%
2024-08-27	18.550	19.2200	18.5500	19.050	+2.035%	96,069	+30.814%
2024-08-26	19.180	19.2800	18.6700	18.670	-3.063%	87,441	+33.476%
2024-08-23	18.840	19.2800	18.6000	19.260	+3.716%	81,127	+29.387%
2024-08-22	19.320	19.4499	18.4000	18.570	-3.029%	83,298	+34.195%
2024-08-21	19.220	19.3801	18.8500	19.150	+0.631%	107,818	+30.131%
2024-08-20	20.110	20.4800	18.4400	19.030	-3.889%	237,415	+30.951%
2024-08-19	18.700	20.1400	18.3800	19.800	+6.337%	208,228	+25.859%
2024-08-16	19.240	19.4700	18.3200	18.620	-2.000%	332,597	+33.835%
2024-08-15	17.930	19.0500	17.9000	19.000	+6.742%	286,252	+31.158%
2024-08-14	16.900	18.1683	16.5200	17.800	+6.843%	456,191	+40.000%
2024-08-13	13.770	16.9639	13.6700	16.660	+48.617%	1,262,709	+49.580%
2024-08-12	11.360	11.3700	11.0800	11.210	-1.407%	112,368	+122.302%
2024-08-09	11.290	11.4600	11.1400	11.370	+0.265%	64,173	+119.173%
2024-08-08	11.310	11.6550	11.2900	11.340	+0.621%	80,645	+119.753%
2024-08-07	11.040	11.4600	10.9500	11.270	+4.352%	95,905	+121.118%
2024-08-06	10.850	11.0813	10.5300	10.800	-0.552%	90,098	+130.741%
2024-08-05	10.360	10.9400	10.0600	10.860	-1.719%	124,372	+129.466%
2024-08-02	11.470	11.5650	11.0500	11.050	-6.117%	92,895	+125.520%
2024-08-01	12.280	12.4800	11.6700	11.770	-4.542%	123,548	+111.725%
2024-07-31	11.930	12.5500	11.9300	12.330	+3.353%	116,060	+102.109%
2024-07-30	11.900	11.9300	11.7400	11.930	+0.845%	95,256	+108.885%
2024-07-29	12.080	12.1900	11.5800	11.830	-2.070%	64,678	+110.651%
2024-07-26	11.800	12.2000	11.6300	12.080	+2.984%	101,456	+106.291%
2024-07-25	11.940	12.1200	11.6501	11.730	-2.331%	100,767	+112.447%
2024-07-24	12.630	12.9799	11.9600	12.010	-4.909%	115,166	+107.494%
2024-07-23	12.580	12.7400	12.4600	12.630	+0.238%	162,237	+97.308%
2024-07-22	12.120	12.6500	12.0150	12.600	+3.704%	145,274	+97.778%
2024-07-19	12.210	12.3500	11.9300	12.150	-0.897%	82,186	+105.103%
2024-07-18	12.970	13.0700	12.1600	12.260	-5.909%	147,700	+103.263%
2024-07-17	12.560	13.1000	12.5200	13.030	+2.518%	149,089	+91.251%
2024-07-16	11.920	12.8300	11.8001	12.710	+6.449%	150,528	+96.066%
2024-07-15	12.040	12.3200	11.9100	11.940	-0.084%	98,175	+108.710%
2024-07-12	11.910	12.3550	11.8100	11.950	+1.271%	97,801	+108.536%
2024-07-11	12.110	12.2200	11.6400	11.800	-1.338%	143,759	+111.186%
2024-07-10	11.930	12.0200	11.7900	11.960	+0.336%	83,571	+108.361%
2024-07-09	12.250	12.3250	11.8201	11.920	-2.773%	107,437	+109.060%
2024-07-08	12.240	12.4700	12.1500	12.260	-0.406%	93,139	+103.263%
2024-07-05	12.470	12.4700	12.1300	12.310	-0.405%	93,315	+102.437%
2024-07-03	12.530	12.7500	12.3200	12.360	-1.905%	61,334	+101.618%
2024-07-02	12.400	12.7800	12.0100	12.600	+2.439%	189,392	+97.778%
2024-07-01	12.700	12.7670	12.1000	12.300	-3.681%	176,483	+102.602%
2024-06-28	12.780	12.9900	12.5000	12.770	+2.078%	664,334	+95.145%
2024-06-27	13.000	13.3800	12.4000	12.510	-3.843%	212,415	+99.201%
2024-06-26	12.650	13.2000	12.4000	13.010	+2.846%	194,409	+91.545%
2024-06-25	12.570	12.7300	12.3400	12.650	+0.397%	147,069	+96.996%
2024-06-24	12.370	12.8200	12.3700	12.600	+1.859%	113,123	+97.778%
2024-06-21	12.420	12.5300	11.9108	12.370	-0.563%	140,453	+101.455%
2024-06-20	12.870	13.4300	12.2000	12.440	-4.966%	210,635	+100.322%
2024-06-18	12.970	13.6000	12.8700	13.090	+1.473%	204,790	+90.374%
2024-06-17	12.190	12.9500	12.1300	12.900	+5.824%	126,369	+93.178%
2024-06-14	12.700	12.8399	12.0713	12.190	-4.542%	149,933	+104.430%
2024-06-13	12.510	12.7700	12.2500	12.770	+1.753%	105,270	+95.145%
2024-06-12	13.100	13.2000	12.5100	12.550	-1.953%	120,954	+98.566%
2024-06-11	12.910	13.1700	12.7400	12.800	-1.765%	135,987	+94.688%
2024-06-10	13.120	13.3599	12.5100	13.030	-0.686%	233,561	+91.251%
2024-06-07	12.660	13.1900	12.6300	13.120	+3.307%	222,261	+89.939%
2024-06-06	12.890	13.1799	12.6315	12.700	-1.855%	169,087	+96.220%
2024-06-05	13.780	13.7800	12.8800	12.940	-5.340%	175,521	+92.581%
2024-06-04	13.060	13.8500	13.0600	13.670	+1.787%	267,453	+82.297%
2024-06-03	14.010	14.1000	12.8201	13.430	-12.565%	538,023	+85.555%
2024-05-31	15.620	15.9000	15.0401	15.360	-2.041%	195,429	+62.240%
2024-05-30	16.010	16.9799	15.6700	15.680	+3.226%	277,091	+58.929%
2024-05-29	14.870	15.5700	14.6000	15.190	-0.393%	122,644	+64.055%
2024-05-28	15.730	16.0400	14.8500	15.250	-1.486%	268,930	+63.410%
2024-05-24	15.090	15.6700	14.9130	15.480	+2.178%	151,604	+60.982%
2024-05-23	15.150	15.5100	14.7500	15.150	-0.980%	168,358	+64.488%
2024-05-22	17.130	17.2900	15.0600	15.300	-11.201%	260,962	+62.876%
2024-05-21	17.010	17.7400	16.5800	17.230	+1.953%	197,886	+44.631%
2024-05-20	18.020	18.0650	16.5600	16.900	-8.302%	419,395	+47.456%
2024-05-17	19.190	20.2400	18.0900	18.430	-4.060%	274,335	+35.214%
2024-05-16	23.000	23.0000	19.1600	19.210	-16.696%	408,072	+29.724%
2024-05-15	24.810	24.8602	22.3600	23.060	-5.762%	409,951	+8.066%
2024-05-14	25.400	26.1799	22.0108	24.470	-8.592%	332,324	+1.839%
2024-05-13	27.000	28.0999	25.4500	26.770	-0.483%	200,163	-6.911%
2024-05-10	27.900	28.6100	26.1801	26.900	-1.501%	215,707	-7.361%
2024-05-09	25.750	28.3800	25.7400	27.310	+6.680%	257,042	-8.751%
2024-05-08	26.010	26.5246	25.0000	25.600	-0.583%	161,381	-2.656%
2024-05-07	24.630	26.1200	23.8600	25.750	+4.547%	191,863	-3.223%
2024-05-06	25.440	27.4500	24.3250	24.630	+1.150%	345,609	+1.177%
2024-05-03	24.480	25.3200	23.7400	24.350	+1.458%	197,378	+2.341%
2024-05-02	21.410	24.1300	21.1100	24.000	+15.496%	273,808	+3.833%
2024-05-01	20.390	21.1500	19.8200	20.780	+1.614%	95,316	+19.923%
2024-04-30	19.620	21.3280	19.5801	20.450	+2.199%	184,878	+21.858%
2024-04-29	25.000	25.0100	19.8600	20.010	-19.542%	647,402	+24.538%
2024-04-26	21.770	24.9500	21.5980	24.870	+15.728%	364,090	+0.201%
2024-04-25	21.220	21.7200	20.2100	21.490	+0.280%	79,936	+15.961%
2024-04-24	20.780	22.6800	20.6100	21.430	+4.690%	165,538	+16.286%
2024-04-23	19.910	20.6400	19.9100	20.470	+2.864%	129,526	+21.739%
2024-04-22	19.790	20.4100	19.0200	19.900	+2.577%	94,321	+25.226%
2024-04-19	19.020	19.6800	19.0200	19.400	+1.464%	77,679	+28.454%
2024-04-18	19.670	19.7293	18.5101	19.120	-4.352%	170,718	+30.335%
2024-04-17	20.990	20.9900	19.7900	19.990	-2.202%	129,004	+24.662%
2024-04-16	20.050	20.5599	19.5300	20.440	+1.088%	82,257	+21.918%
2024-04-15	20.750	20.9600	19.9100	20.220	-2.224%	101,050	+23.244%
2024-04-12	21.020	21.9800	20.5000	20.680	-1.618%	105,472	+20.503%
2024-04-11	21.220	22.1390	20.7000	21.020	-0.943%	115,329	+18.554%
2024-04-10	21.390	21.7600	20.3200	21.220	-0.795%	184,926	+17.436%
2024-04-09	20.170	23.3100	19.8201	21.390	+6.154%	589,807	+16.503%
2024-04-08	20.400	20.7600	19.3000	20.150	-1.080%	172,953	+23.672%
2024-04-05	19.140	20.5500	19.1100	20.370	+10.466%	220,542	+22.337%
2024-04-04	19.010	19.3500	18.4100	18.440	-2.845%	79,064	+35.141%
2024-04-03	18.470	19.5000	18.2700	18.980	+2.318%	108,600	+31.296%
2024-04-02	18.490	18.6700	17.3600	18.550	-1.852%	135,799	+34.340%
2024-04-01	17.210	19.2900	17.2100	18.900	+9.756%	145,659	+31.852%
2024-03-28	19.050	19.5000	17.0300	17.220	-10.916%	246,589	+44.715%
2024-03-27	18.110	19.6050	18.0100	19.330	+0.887%	222,777	+28.919%
2024-03-26	17.970	19.2800	17.6550	19.160	+9.423%	202,337	+30.063%
2024-03-25	16.660	18.1500	15.8600	17.510	+6.186%	262,689	+42.319%
2024-03-22	15.440	16.8807	15.2000	16.490	+11.721%	241,555	+51.122%
2024-03-21	13.860	15.4700	13.7400	14.760	+8.689%	175,417	+68.835%
2024-03-20	11.950	13.5800	11.8550	13.580	+24.702%	226,840	+83.505%
2024-03-19	10.520	11.4500	10.5200	10.890	+2.639%	34,500	+128.834%
2024-03-18	11.230	11.2300	10.5100	10.610	-3.458%	68,461	+134.873%
2024-03-15	11.330	11.5000	10.9700	10.990	-2.137%	32,049	+126.752%
2024-03-14	11.180	11.3700	10.8600	11.230	+0.627%	17,449	+121.906%
2024-03-13	11.150	11.3600	10.8950	11.160	+1.087%	32,248	+123.297%
2024-03-12	10.850	11.5400	10.8500	11.040	+3.178%	66,330	+125.725%
2024-03-11	11.420	11.5000	10.6100	10.700	-7.439%	48,647	+132.897%
2024-03-08	11.600	11.8800	11.2250	11.560	-0.516%	14,090	+115.571%
2024-03-07	11.920	12.2077	11.4300	11.620	-2.517%	29,753	+114.458%
2024-03-06	12.170	12.1700	11.7000	11.920	-2.054%	33,192	+109.060%
2024-03-05	12.180	12.4900	12.0750	12.170	-0.815%	20,248	+104.766%
2024-03-04	12.490	12.4900	12.0232	12.270	-0.406%	24,144	+103.097%
2024-03-01	12.230	12.6900	12.0600	12.320	+1.902%	31,300	+102.273%
2024-02-29	11.960	12.2200	11.8000	12.090	+3.157%	20,479	+106.121%
2024-02-28	12.280	12.2800	11.6700	11.720	-3.934%	24,382	+112.628%
2024-02-27	12.330	12.4550	11.9400	12.200	-0.894%	70,761	+104.262%
2024-02-26	11.010	12.6400	10.7900	12.310	+17.127%	131,932	+102.437%
2024-02-23	10.280	10.5200	9.9300	10.510	+1.058%	65,898	+137.108%
2024-02-22	10.450	10.7800	10.1500	10.400	-1.141%	47,022	+139.615%
2024-02-21	10.440	10.6900	10.1050	10.520	+1.154%	84,158	+136.882%
2024-02-20	11.330	11.3700	10.0100	10.400	-9.011%	111,956	+139.615%
2024-02-16	11.700	11.8400	11.3203	11.430	-2.308%	25,894	+118.023%
2024-02-15	11.270	11.8100	11.2550	11.700	+3.908%	27,787	+112.991%
2024-02-14	11.360	11.3699	11.1000	11.260	+0.896%	31,130	+121.314%
2024-02-13	11.060	11.6500	11.0500	11.160	-0.446%	47,464	+123.297%
2024-02-12	11.480	12.2400	11.1200	11.210	-1.407%	89,269	+122.302%
2024-02-09	11.860	11.8650	11.2400	11.370	-3.316%	40,415	+119.173%
2024-02-08	11.240	11.9500	11.2000	11.760	+4.255%	64,295	+111.905%
2024-02-07	11.770	11.7700	11.2400	11.280	-4.488%	41,398	+120.922%
2024-02-06	12.370	12.5100	11.2800	11.810	-4.835%	48,636	+111.008%
2024-02-05	12.380	12.7300	12.3300	12.410	-0.879%	39,524	+100.806%
2024-02-02	12.540	12.7500	12.3200	12.520	-0.792%	30,331	+99.042%
2024-02-01	12.210	12.6300	12.2100	12.620	+1.365%	30,346	+97.464%
2024-01-31	12.120	12.8900	12.1200	12.450	+2.978%	61,307	+100.161%
2024-01-30	12.630	12.6300	11.6400	12.090	-4.200%	97,984	+106.121%
2024-01-29	13.020	13.0750	12.3800	12.620	-2.848%	52,086	+97.464%
2024-01-26	13.080	13.1300	12.7500	12.990	-0.688%	22,274	+91.840%
2024-01-25	13.210	13.2100	12.7400	13.080	-0.532%	36,205	+90.520%
2024-01-24	13.550	13.5500	12.9360	13.150	-0.454%	36,567	+89.506%
2024-01-23	13.830	13.8300	12.9800	13.210	-3.010%	44,097	+88.645%
2024-01-22	14.130	14.4100	13.0207	13.620	-3.814%	75,985	+82.966%
2024-01-19	14.170	14.4600	14.0900	14.160	+0.568%	24,051	+75.989%
2024-01-18	13.950	14.1500	13.5400	14.080	+2.177%	35,050	+76.989%
2024-01-17	12.880	13.8800	12.8700	13.780	+4.950%	56,132	+80.842%
2024-01-16	13.910	13.9100	12.6800	13.130	-6.813%	98,082	+89.794%

document.getElementById("d3Gb5r").onerror = function(){this.style.display='none';}; .dark-mode .R7TG0k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R7TG0k{ color: #333333; background-color: white; border: 2px solid #333333; }LWAYLifeway Foods Incstock NASDAQ

LWAY
Lifeway Foods Inc
stock NASDAQ