Dark

LWAY
Lifeway Foods Inc
stock NASDAQ

Market Open

Aug 11, 2026 2:20:04 PM EDT

29.80USD-0.766%(-0.23)61,189

29.30Bid 35.46Ask 6.16Spread

Pre-market

0.00USD-100.000%(-31.50)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

31.50USD-0.063%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	30.8600	30.860000	29.6300	29.8000	-0.567%	61,189	0.000%
2026-08-10	31.4200	31.990000	29.8700	29.9700	-4.857%	108,241	-0.567%
2026-08-07	31.0200	31.630000	30.8250	31.5000	+1.417%	65,510	-5.397%
2026-08-06	29.4900	31.140000	29.4900	31.0600	+5.718%	87,929	-4.057%
2026-08-05	29.5800	29.830000	29.2900	29.3800	+0.102%	92,943	+1.430%
2026-08-04	29.7200	29.939900	29.0801	29.3500	-0.710%	76,414	+1.533%
2026-08-03	30.0200	30.595000	29.4500	29.5600	-0.739%	55,587	+0.812%
2026-07-31	30.8100	30.810000	29.7400	29.7800	-3.842%	57,147	+0.067%
2026-07-30	31.4800	31.650000	30.7150	30.9700	-1.369%	53,805	-3.778%
2026-07-29	30.8400	31.650000	30.8400	31.4000	+2.047%	64,292	-5.096%
2026-07-28	30.8300	31.110000	30.4850	30.7700	+0.951%	62,328	-3.152%
2026-07-27	30.5900	31.020000	30.3000	30.4800	+0.131%	72,915	-2.231%
2026-07-24	30.2200	31.050000	29.7980	30.4400	+0.363%	87,534	-2.102%
2026-07-23	30.2300	30.600000	29.0200	30.3300	+0.066%	250,300	-1.747%
2026-07-22	31.0000	31.120000	30.0900	30.3100	-2.226%	252,805	-1.683%
2026-07-21	30.8300	31.170000	30.2900	31.0000	-0.064%	90,478	-3.871%
2026-07-20	31.9500	31.950000	30.7800	31.0200	-2.911%	89,342	-3.933%
2026-07-17	32.0600	32.525000	31.8300	31.9500	-0.436%	81,712	-6.729%
2026-07-16	31.4000	32.710000	31.1150	32.0900	+2.165%	71,278	-7.136%
2026-07-15	32.3300	32.630000	31.1000	31.4100	-2.846%	234,924	-5.126%
2026-07-14	31.8000	32.430000	30.8000	32.3300	+1.827%	120,419	-7.826%
2026-07-13	31.9000	32.345000	31.3500	31.7500	+0.158%	195,835	-6.142%
2026-07-10	30.7900	31.780000	30.0000	31.7000	+2.556%	182,247	-5.994%
2026-07-09	30.1700	31.010000	29.8350	30.9100	+2.047%	110,383	-3.591%
2026-07-08	28.8800	30.450000	28.8800	30.2900	+3.326%	172,870	-1.618%
2026-07-07	29.1600	30.090000	28.1400	29.3150	-1.096%	314,772	+1.654%
2026-07-06	31.2900	31.550000	29.2550	29.6400	-4.202%	827,633	+0.540%
2026-07-02	29.4500	31.350000	29.1100	30.9400	+5.059%	130,518	-3.685%
2026-07-01	29.8500	30.290000	29.3650	29.4500	-1.307%	318,014	+1.188%
2026-06-30	29.6000	29.940000	29.1300	29.8400	-0.267%	319,954	-0.134%
2026-06-29	29.8000	30.680000	29.3000	29.9200	+1.803%	233,820	-0.401%
2026-06-26	30.3300	30.980000	28.2900	29.3900	-3.099%	482,728	+1.395%
2026-06-25	29.4700	30.330000	28.5501	30.3300	+1.950%	234,650	-1.747%
2026-06-24	28.6700	31.230000	28.6700	29.7500	+3.985%	431,035	+0.168%
2026-06-23	26.4300	28.700000	26.4300	28.6100	+8.248%	217,265	+4.159%
2026-06-22	25.4500	26.830000	25.1950	26.4300	+3.932%	268,252	+12.751%
2026-06-18	25.1000	25.610000	25.0100	25.4300	+1.720%	131,059	+17.184%
2026-06-17	24.8000	25.150000	24.5300	25.0000	+0.847%	138,381	+19.200%
2026-06-16	24.7900	24.930000	24.5000	24.7900	+0.243%	80,062	+20.210%
2026-06-15	25.1100	25.265000	24.2000	24.7300	-1.356%	95,098	+20.501%
2026-06-12	24.8900	25.390000	23.9900	25.0700	+0.280%	124,881	+18.867%
2026-06-11	23.7900	25.090000	23.5550	25.0000	+4.910%	146,929	+19.200%
2026-06-10	23.7900	24.335000	23.5000	23.8300	+0.084%	234,990	+25.052%
2026-06-09	23.7700	24.090000	23.0000	23.8100	+1.319%	97,667	+25.157%
2026-06-08	23.4700	23.840000	23.4700	23.5000	-0.424%	79,994	+26.809%
2026-06-05	23.3700	24.010000	23.1500	23.6000	+1.418%	121,760	+26.271%
2026-06-04	23.2500	23.450000	22.9100	23.2700	+0.998%	115,750	+28.062%
2026-06-03	22.4200	23.190000	22.3800	23.0400	+1.992%	176,639	+29.340%
2026-06-02	23.4100	23.410000	22.3750	22.5900	-3.585%	149,003	+31.917%
2026-06-01	23.8300	23.830000	23.1100	23.4300	-1.679%	78,920	+27.187%
2026-05-29	23.8300	23.960000	23.6000	23.8300	-0.791%	164,331	+25.052%
2026-05-28	23.8000	24.280000	23.7500	24.0200	-0.373%	60,004	+24.063%
2026-05-27	24.4600	24.800000	24.0800	24.1100	-0.495%	62,441	+23.600%
2026-05-26	25.2400	25.770000	24.2100	24.2300	-3.735%	63,275	+22.988%
2026-05-22	25.1400	25.575000	24.5600	25.1700	+0.239%	88,247	+18.395%
2026-05-21	25.4700	25.530000	24.6800	25.1100	-1.645%	105,252	+18.678%
2026-05-20	25.5200	26.000000	24.9300	25.5300	+1.310%	193,869	+16.725%
2026-05-19	24.2500	25.600000	24.1200	25.2000	+5.882%	304,031	+18.254%
2026-05-18	24.2100	24.570000	23.0000	23.8000	-1.694%	288,019	+25.210%
2026-05-15	24.9000	26.080000	23.6650	24.2100	-6.885%	641,937	+23.090%
2026-05-14	25.7500	26.715000	23.1100	26.0000	-4.587%	932,399	+14.615%
2026-05-13	25.5100	27.490000	25.5000	27.2500	+7.453%	94,233	+9.358%
2026-05-12	24.8400	25.610000	24.6000	25.3600	+1.643%	40,904	+17.508%
2026-05-11	25.6000	25.689900	24.8900	24.9500	-2.539%	44,503	+19.439%
2026-05-08	25.6500	26.085000	25.2000	25.6000	-0.156%	43,144	+16.406%
2026-05-07	26.4000	26.650000	25.6100	25.6400	-3.790%	36,437	+16.225%
2026-05-06	26.9700	26.970000	26.5000	26.6500	0.000%	28,217	+11.820%
2026-05-05	26.7900	27.180000	26.6500	26.6500	-0.856%	26,592	+11.820%
2026-05-04	27.1000	27.230000	26.5800	26.8800	-0.812%	40,360	+10.863%
2026-05-01	26.8400	27.535000	26.7800	27.1000	+0.969%	60,740	+9.963%
2026-04-30	26.8600	27.000000	26.5216	26.8400	-0.334%	26,824	+11.028%
2026-04-29	27.1800	27.405000	26.8000	26.9300	-1.966%	47,345	+10.657%
2026-04-28	27.9100	28.370000	27.4500	27.4700	-1.080%	62,552	+8.482%
2026-04-27	27.7900	27.980000	27.1979	27.7700	+0.398%	47,599	+7.310%
2026-04-24	26.9500	27.780000	26.2000	27.6600	+4.496%	69,947	+7.737%
2026-04-23	26.3000	26.530000	25.6900	26.4700	+0.494%	48,659	+12.580%
2026-04-22	26.3000	27.020000	26.1250	26.3400	-0.076%	54,252	+13.136%
2026-04-21	26.5200	26.900000	25.6350	26.3600	-1.255%	129,245	+13.050%
2026-04-20	25.6600	26.750000	25.3450	26.6950	+4.034%	79,846	+11.631%
2026-04-17	25.6900	25.960000	25.2250	25.6600	+1.383%	57,954	+16.134%
2026-04-16	24.4200	25.370000	24.4200	25.3100	+2.970%	58,861	+17.740%
2026-04-15	24.7800	24.990000	24.0000	24.5800	-0.847%	112,687	+21.237%
2026-04-14	24.1100	24.930000	23.9200	24.7900	+1.598%	82,377	+20.210%
2026-04-13	23.6000	24.450000	23.4650	24.4000	+2.650%	56,186	+22.131%
2026-04-10	23.7450	24.020000	23.4650	23.7700	+1.106%	50,806	+25.368%
2026-04-09	22.7700	23.580000	22.5200	23.5100	+2.217%	38,529	+26.755%
2026-04-08	23.3900	24.000000	22.7600	23.0000	+1.010%	65,830	+29.565%
2026-04-07	22.6100	23.390000	22.4350	22.7700	+0.088%	91,991	+30.874%
2026-04-06	22.0000	22.840000	21.2850	22.7500	+3.315%	95,488	+30.989%
2026-04-02	22.4700	23.250000	21.7550	22.0200	-3.081%	115,932	+35.332%
2026-04-01	22.0500	22.850000	20.7000	22.7200	+17.477%	312,345	+31.162%
2026-03-31	18.5800	19.340000	18.3300	19.3400	+5.280%	56,374	+54.085%
2026-03-30	18.3500	18.500000	17.8800	18.3700	+0.383%	65,487	+62.221%
2026-03-27	18.6775	18.720000	18.2200	18.3000	-1.348%	31,304	+62.842%
2026-03-26	18.5600	18.600000	18.0900	18.5500	-1.225%	68,092	+60.647%
2026-03-25	18.2700	19.080000	17.8000	18.7800	+3.987%	82,664	+58.679%
2026-03-24	18.6100	18.610000	17.9500	18.0600	-3.422%	38,784	+65.006%
2026-03-23	18.0400	19.020000	17.7000	18.7000	+5.056%	124,948	+59.358%
2026-03-20	17.8400	18.020000	17.3100	17.8000	-0.168%	74,541	+67.416%
2026-03-19	18.2500	18.410000	17.4850	17.8300	-3.569%	63,103	+67.134%
2026-03-18	19.1700	19.340000	18.4200	18.4900	-3.798%	103,556	+61.168%
2026-03-17	20.7100	21.160000	19.1000	19.2200	-7.195%	108,185	+55.047%
2026-03-16	20.9500	21.020000	20.0400	20.7100	-0.956%	53,987	+43.892%
2026-03-13	20.9100	21.325000	20.8000	20.9100	-0.191%	27,906	+42.516%
2026-03-12	20.9900	21.221900	20.8000	20.9500	-0.899%	18,621	+42.243%
2026-03-11	21.4600	21.605000	20.9400	21.1400	-1.583%	37,490	+40.965%
2026-03-10	21.2900	21.855000	21.2900	21.4800	+1.082%	33,159	+38.734%
2026-03-09	21.1000	21.520000	20.9000	21.2500	0.000%	29,014	+40.235%
2026-03-06	21.2100	21.540000	21.1500	21.2500	-0.515%	40,365	+40.235%
2026-03-05	21.6900	21.690000	21.2800	21.3600	-1.521%	35,348	+39.513%
2026-03-04	21.7300	22.070000	21.6401	21.6900	-0.276%	41,417	+37.391%
2026-03-03	21.8900	21.900000	21.2800	21.7500	-1.361%	35,681	+37.011%
2026-03-02	21.8700	22.990000	21.8700	22.0500	-0.496%	53,295	+35.147%
2026-02-27	22.2000	22.840000	21.9600	22.1600	-0.583%	55,290	+34.477%
2026-02-26	22.5700	22.710000	22.2200	22.2900	-1.197%	22,228	+33.692%
2026-02-25	21.8400	22.570000	21.7800	22.5600	+3.534%	38,056	+32.092%
2026-02-24	21.6700	21.980000	21.6000	21.7900	+0.415%	30,153	+36.760%
2026-02-23	21.9000	22.230000	21.6100	21.7000	-1.274%	45,963	+37.327%
2026-02-20	21.8900	22.210000	21.7600	21.9800	+0.411%	17,470	+35.578%
2026-02-19	21.9900	22.180000	21.6400	21.8900	-0.681%	33,360	+36.135%
2026-02-18	21.6600	22.220000	21.3200	22.0400	+1.194%	32,727	+35.209%
2026-02-17	22.0000	22.020000	21.5400	21.7800	-0.910%	24,194	+36.823%
2026-02-13	21.7800	22.270000	21.6300	21.9800	+0.503%	44,764	+35.578%
2026-02-12	21.5800	21.930000	21.2500	21.8700	+1.721%	39,188	+36.260%
2026-02-11	21.9800	21.980000	21.3400	21.5000	-2.494%	22,719	+38.605%
2026-02-10	21.6700	22.500000	21.6700	22.0500	+1.566%	37,603	+35.147%
2026-02-09	21.4700	22.000000	21.3500	21.7100	+1.165%	34,706	+37.264%
2026-02-06	21.5300	21.710000	21.3550	21.4600	-0.232%	34,191	+38.863%
2026-02-05	21.5000	21.790000	21.3900	21.5100	-0.371%	61,525	+38.540%
2026-02-04	21.6900	21.992800	21.4450	21.5900	-0.369%	43,076	+38.027%
2026-02-03	22.1400	22.199900	21.3750	21.6700	-2.694%	95,373	+37.517%
2026-02-02	22.0500	22.900000	21.8000	22.2700	+1.089%	70,976	+33.812%
2026-01-30	21.8300	22.280000	21.5650	22.0300	+0.916%	58,029	+35.270%
2026-01-29	21.8500	22.000000	21.5400	21.8300	+0.831%	35,243	+36.509%
2026-01-28	22.1500	22.520000	21.4150	21.6500	-1.680%	45,813	+37.644%
2026-01-27	21.9100	22.060000	21.7650	22.0200	-0.272%	34,751	+35.332%
2026-01-26	22.0200	22.300000	21.6900	22.0800	+0.364%	47,643	+34.964%
2026-01-23	22.1640	22.390000	21.8131	22.0000	-1.124%	51,005	+35.455%
2026-01-22	22.4200	22.480000	21.9800	22.2500	-0.269%	43,478	+33.933%
2026-01-21	22.3600	22.623700	22.0000	22.3100	+0.315%	60,332	+33.572%
2026-01-20	21.8600	22.420000	21.7320	22.2400	+1.785%	52,245	+33.993%
2026-01-16	22.0700	22.070000	21.8200	21.8500	-1.310%	49,397	+36.384%
2026-01-15	22.0600	22.215300	21.7801	22.1400	+0.272%	76,081	+34.598%
2026-01-14	22.5200	22.700000	21.7861	22.0800	-2.193%	65,131	+34.964%
2026-01-13	22.6550	22.730000	22.2200	22.5750	-0.987%	51,511	+32.004%
2026-01-12	22.7600	23.330000	22.3550	22.8000	+0.088%	78,360	+30.702%
2026-01-09	22.5700	23.710000	22.5700	22.7800	+0.441%	86,976	+30.817%
2026-01-08	22.0000	22.895000	22.0000	22.6800	+2.811%	51,568	+31.393%
2026-01-07	22.1300	22.230000	21.8100	22.0600	-0.136%	43,767	+35.086%
2026-01-06	22.7300	22.840000	22.0800	22.0900	-2.816%	56,566	+34.903%
2026-01-05	22.7500	23.027000	22.3000	22.7300	-0.307%	71,980	+31.104%
2026-01-02	24.1400	24.140000	22.5878	22.8000	-5.902%	67,428	+30.702%
2025-12-31	23.7500	24.280000	23.6500	24.2300	+1.423%	102,534	+22.988%
2025-12-30	23.5900	23.900000	22.8600	23.8900	+1.401%	146,451	+24.738%
2025-12-29	23.7500	23.816100	23.4000	23.5600	-0.800%	28,991	+26.486%
2025-12-26	23.9200	24.136000	23.1800	23.7500	-1.042%	45,238	+25.474%
2025-12-24	23.9300	24.060000	23.5900	24.0000	+0.460%	13,257	+24.167%
2025-12-23	24.1200	25.660000	23.7200	23.8900	-1.566%	109,891	+24.738%
2025-12-22	23.6600	24.389900	23.2700	24.2700	+2.708%	53,190	+22.785%
2025-12-19	23.8900	23.970000	23.0250	23.6300	-1.171%	84,820	+26.111%
2025-12-18	24.1900	24.430000	23.6820	23.9100	-0.953%	62,983	+24.634%
2025-12-17	23.6900	25.080000	22.8001	24.1400	+1.514%	89,025	+23.447%
2025-12-16	23.1900	23.890000	22.9220	23.7800	+2.236%	42,451	+25.315%
2025-12-15	23.3000	23.330000	22.9300	23.2600	+0.606%	36,471	+28.117%
2025-12-12	23.0900	23.335000	22.5700	23.1200	+0.697%	44,093	+28.893%
2025-12-11	23.2300	23.380000	22.8600	22.9600	-0.949%	79,138	+29.791%
2025-12-10	23.3300	23.610000	23.0000	23.1800	-1.067%	115,379	+28.559%
2025-12-09	23.5000	24.076535	23.0101	23.4300	-0.128%	81,181	+27.187%
2025-12-08	23.8500	24.130000	23.1900	23.4600	-1.923%	66,160	+27.025%
2025-12-05	24.1100	24.330000	23.7850	23.9200	-0.664%	36,261	+24.582%
2025-12-04	24.2700	24.580000	23.7400	24.0800	-0.701%	76,470	+23.754%
2025-12-03	24.4200	24.805000	23.7850	24.2500	-0.594%	37,868	+22.887%
2025-12-02	24.8839	24.883900	23.8900	24.3950	-1.075%	62,650	+22.156%
2025-12-01	24.8300	25.080000	23.3001	24.6600	-0.504%	67,245	+20.843%
2025-11-28	24.2800	24.940000	23.7600	24.7850	+1.412%	32,044	+20.234%
2025-11-26	24.1100	24.530000	23.5700	24.4400	+1.327%	92,118	+21.931%
2025-11-25	22.9400	24.400000	22.9100	24.1200	+4.551%	97,842	+23.549%
2025-11-24	22.2700	23.810000	21.2400	23.0700	+2.533%	173,845	+29.172%
2025-11-21	21.5100	22.809900	21.2500	22.5000	+4.700%	240,761	+32.444%
2025-11-20	22.4700	22.510000	21.1400	21.4900	-3.155%	134,442	+38.669%
2025-11-19	21.8500	22.575000	21.6200	22.1900	+2.023%	90,140	+34.295%
2025-11-18	21.5800	21.770000	20.9600	21.7500	+0.230%	106,431	+37.011%
2025-11-17	22.3900	22.390000	21.3000	21.7000	-2.559%	86,329	+37.327%
2025-11-14	21.8300	22.580000	21.4700	22.2700	+1.643%	114,592	+33.812%
2025-11-13	23.0300	23.030000	21.6900	21.9100	-3.692%	174,399	+36.011%
2025-11-12	26.9000	26.994000	21.5800	22.7500	-2.486%	206,249	+30.989%
2025-11-11	23.8400	24.550000	22.8250	23.3300	-1.520%	124,987	+27.733%
2025-11-10	24.3600	24.580000	23.5600	23.6900	-2.910%	97,805	+25.791%
2025-11-07	24.4700	25.410000	23.4500	24.4000	-0.530%	52,313	+22.131%
2025-11-06	25.3900	25.633900	24.4300	24.5300	-3.005%	122,867	+21.484%
2025-11-05	24.1700	27.000000	23.7300	25.2900	+4.634%	167,457	+17.833%
2025-11-04	24.1300	24.519900	23.8950	24.1700	+0.166%	31,495	+23.293%
2025-11-03	24.2000	24.988000	23.9300	24.1300	+0.584%	60,714	+23.498%
2025-10-31	24.0500	24.300000	23.5600	23.9900	-0.991%	54,220	+24.218%
2025-10-30	24.1000	25.000000	23.4500	24.2300	+0.290%	73,111	+22.988%
2025-10-29	25.1000	25.200000	24.1000	24.1600	-4.600%	123,455	+23.344%
2025-10-28	25.7600	25.820000	25.2500	25.3250	-1.708%	27,753	+17.670%
2025-10-27	26.3000	26.670000	25.6350	25.7650	-2.016%	48,319	+15.661%
2025-10-24	26.8800	26.955000	26.2300	26.2950	-1.664%	41,702	+13.330%
2025-10-23	26.9200	27.000000	26.2100	26.7400	-0.706%	56,829	+11.444%
2025-10-22	26.6600	27.100000	26.5500	26.9300	+0.112%	32,794	+10.657%
2025-10-21	27.0500	27.065000	26.3400	26.9000	-0.884%	41,639	+10.781%
2025-10-20	27.3300	27.455000	26.6400	27.1400	-0.550%	60,327	+9.801%
2025-10-17	27.2600	27.425000	26.9000	27.2900	+0.110%	43,036	+9.198%
2025-10-16	27.7900	28.280000	27.2300	27.2600	-1.196%	147,515	+9.318%
2025-10-15	27.4100	27.950000	26.1100	27.5900	+1.471%	107,501	+8.010%
2025-10-14	26.1500	27.950000	26.0000	27.1900	+2.837%	116,552	+9.599%
2025-10-13	27.1200	28.720000	25.4400	26.4400	+1.771%	220,191	+12.708%
2025-10-10	26.2400	27.133000	25.7100	25.9800	-2.257%	136,918	+14.704%
2025-10-09	26.7500	26.810000	26.2850	26.5800	-0.524%	45,437	+12.114%
2025-10-08	26.3600	27.020000	26.0000	26.7200	+1.097%	106,083	+11.527%
2025-10-07	26.1000	26.875000	25.4059	26.4300	+2.482%	310,913	+12.751%
2025-10-06	26.4600	26.554000	25.0400	25.7900	+1.336%	147,779	+15.549%
2025-10-03	25.7500	25.895000	25.3900	25.4500	-0.780%	71,841	+17.092%
2025-10-02	26.0000	26.392000	25.2350	25.6500	-2.878%	151,386	+16.179%
2025-10-01	26.2800	26.500000	24.7083	26.4100	-4.863%	494,122	+12.836%
2025-09-30	26.9300	27.820000	26.8859	27.7600	+2.701%	124,457	+7.349%
2025-09-29	27.0800	27.321800	26.7356	27.0300	+0.334%	73,229	+10.248%
2025-09-26	26.3100	26.940000	26.1300	26.9400	+2.395%	80,255	+10.616%
2025-09-25	26.3100	26.610000	26.1500	26.3100	-1.534%	95,519	+13.265%
2025-09-24	26.2900	26.845000	26.1100	26.7200	+0.868%	185,887	+11.527%
2025-09-23	26.8600	27.500000	26.1600	26.4900	-0.376%	222,606	+12.495%
2025-09-22	26.1500	26.890000	25.8350	26.5900	+0.873%	242,431	+12.072%
2025-09-19	26.6600	27.010000	25.8600	26.3600	-2.044%	598,436	+13.050%
2025-09-18	26.0200	27.050000	25.6600	26.9100	-20.432%	1,066,505	+10.740%
2025-09-17	33.3800	34.200000	33.3400	33.8200	+0.955%	103,528	-11.886%
2025-09-16	33.6300	34.000000	33.2550	33.5000	-0.652%	60,429	-11.045%
2025-09-15	33.2600	33.800000	32.4175	33.7200	+0.898%	99,329	-11.625%
2025-09-12	32.7100	33.550000	32.5000	33.4200	+1.984%	111,939	-10.832%
2025-09-11	32.5700	32.940000	32.2100	32.7700	+1.518%	50,539	-9.063%
2025-09-10	32.2000	32.800000	32.0000	32.2800	-0.707%	84,409	-7.683%
2025-09-09	31.2000	32.850000	31.1600	32.5100	+3.999%	106,855	-8.336%
2025-09-08	31.3000	31.310000	30.8900	31.2600	+0.450%	56,567	-4.671%
2025-09-05	31.0800	31.462900	30.1771	31.1200	+0.712%	95,634	-4.242%
2025-09-04	31.0000	31.470000	30.0500	30.9000	+0.227%	82,108	-3.560%
2025-09-03	29.7900	30.940000	29.1200	30.8300	+3.561%	69,293	-3.341%
2025-09-02	30.5000	30.780000	28.5500	29.7700	-2.297%	81,985	+0.101%
2025-08-29	31.0600	31.160000	30.2000	30.4700	-1.455%	37,520	-2.199%
2025-08-28	30.3300	31.035000	30.0100	30.9200	+1.677%	90,745	-3.622%
2025-08-27	30.7000	30.900000	29.8900	30.4100	-1.745%	59,821	-2.006%
2025-08-26	30.2600	31.080000	30.2000	30.9500	+1.943%	58,018	-3.716%
2025-08-25	31.7000	31.700000	30.2000	30.3600	-4.318%	61,207	-1.845%
2025-08-22	31.2000	32.194700	30.8850	31.7300	+2.620%	78,500	-6.083%
2025-08-21	30.7700	31.300000	30.4100	30.9200	+1.079%	63,253	-3.622%
2025-08-20	30.0250	30.780000	30.0200	30.5900	0.000%	35,628	-2.583%
2025-08-19	30.5200	31.395000	30.5200	30.5900	+0.262%	43,767	-2.583%
2025-08-18	29.8600	30.600000	29.5000	30.5100	+2.383%	39,181	-2.327%
2025-08-15	30.1100	30.240000	29.2600	29.8000	-0.617%	47,755	0.000%
2025-08-14	29.9800	30.391700	29.6050	29.9850	-0.679%	42,584	-0.617%
2025-08-13	29.6600	31.000000	29.2500	30.1900	+2.339%	142,780	-1.292%
2025-08-12	28.5000	29.700000	27.6700	29.5000	+6.807%	285,139	+1.017%
2025-08-11	27.8000	28.489900	27.1400	27.6200	-0.468%	59,979	+7.893%
2025-08-08	27.7600	27.950000	27.4000	27.7500	+1.148%	24,439	+7.387%
2025-08-07	27.3600	27.800000	27.0200	27.4350	-0.813%	60,821	+8.620%
2025-08-06	26.8500	27.900000	26.8500	27.6600	+2.217%	56,633	+7.737%
2025-08-05	27.6000	27.800000	26.8700	27.0600	-1.885%	62,807	+10.126%
2025-08-04	27.5800	28.490000	26.8400	27.5800	+2.604%	133,257	+8.049%
2025-08-01	25.1500	27.355000	25.1500	26.8800	+6.582%	236,008	+10.863%
2025-07-31	24.6000	25.600000	24.5100	25.2200	+1.735%	44,423	+18.160%
2025-07-30	25.6500	25.750000	24.6850	24.7900	-3.353%	39,437	+20.210%
2025-07-29	26.1200	26.120000	25.6500	25.6500	-0.156%	13,095	+16.179%
2025-07-28	26.5000	26.730000	25.4200	25.6900	-2.947%	20,703	+15.998%
2025-07-25	26.0000	26.650000	25.6600	26.4700	+2.122%	80,111	+12.580%
2025-07-24	26.1800	27.000000	25.4300	25.9200	-1.144%	71,020	+14.969%
2025-07-23	25.1700	26.271000	24.4900	26.2200	+5.048%	50,772	+13.654%
2025-07-22	24.7800	25.110000	24.4912	24.9600	+1.176%	20,619	+19.391%
2025-07-21	24.9900	25.250000	24.5200	24.6700	-1.359%	15,334	+20.794%
2025-07-18	25.4700	25.490000	24.4000	25.0100	-0.160%	21,170	+19.152%
2025-07-17	24.7500	25.230000	24.7001	25.0500	+2.496%	23,698	+18.962%
2025-07-16	24.5700	24.680000	24.3000	24.4400	+0.123%	18,391	+21.931%
2025-07-15	24.6100	24.750000	24.3300	24.4100	-1.414%	38,412	+22.081%
2025-07-14	25.0000	25.225000	24.5100	24.7600	-1.237%	15,540	+20.355%
2025-07-11	25.1100	25.325000	24.8900	25.0700	-0.120%	53,067	+18.867%
2025-07-10	24.7000	25.360000	24.4800	25.1000	+0.925%	38,582	+18.725%
2025-07-09	25.0000	25.385000	24.7400	24.8700	0.000%	22,392	+19.823%
2025-07-08	25.1000	25.100000	24.7600	24.8700	-0.281%	19,204	+19.823%
2025-07-07	25.8300	25.830000	24.8000	24.9400	-2.349%	77,346	+19.487%
2025-07-03	25.9900	26.920000	25.1700	25.5400	-1.580%	48,401	+16.680%
2025-07-02	24.9600	25.950000	24.7600	25.9500	+4.175%	68,704	+14.836%
2025-07-01	24.6400	25.380000	24.5000	24.9100	+1.055%	49,781	+19.631%
2025-06-30	24.7400	24.880000	24.2862	24.6500	-0.243%	42,505	+20.892%
2025-06-27	24.6000	25.000000	24.1600	24.7100	+0.611%	159,784	+20.599%
2025-06-26	24.3000	24.900000	24.0600	24.5600	+1.993%	29,969	+21.336%
2025-06-25	24.1500	24.400000	23.7650	24.0800	-1.634%	39,624	+23.754%
2025-06-24	24.5400	24.970000	24.3900	24.4800	+0.328%	16,811	+21.732%
2025-06-23	24.5700	24.685000	24.0000	24.4000	-0.489%	37,841	+22.131%
2025-06-20	24.7900	25.095000	24.4550	24.5200	-0.447%	39,934	+21.533%
2025-06-18	24.5500	24.710000	24.1200	24.6300	-0.283%	36,682	+20.991%
2025-06-17	24.9000	25.330000	24.5000	24.7000	-1.515%	38,523	+20.648%
2025-06-16	25.1100	25.490000	24.9300	25.0800	+0.642%	30,527	+18.820%
2025-06-13	25.0000	25.200000	24.7600	24.9200	-0.875%	17,397	+19.583%
2025-06-12	24.6700	25.550000	24.6700	25.1400	+0.923%	31,662	+18.536%
2025-06-11	25.0200	25.470000	24.8000	24.9100	-0.360%	49,306	+19.631%
2025-06-10	24.9500	25.450000	24.8000	25.0000	+0.806%	44,784	+19.200%
2025-06-09	24.8800	25.900000	24.5200	24.8000	-0.482%	69,394	+20.161%
2025-06-06	24.7600	25.210000	24.6700	24.9200	+1.466%	50,060	+19.583%
2025-06-05	24.6500	24.820000	24.2000	24.5600	+3.498%	63,543	+21.336%
2025-06-04	23.4500	23.900000	23.2100	23.7300	+1.194%	36,017	+25.579%
2025-06-03	23.8700	24.420000	23.3950	23.4500	-1.677%	54,187	+27.079%
2025-06-02	23.0000	24.470000	22.5100	23.8500	+5.554%	136,072	+24.948%
2025-05-30	22.1500	22.735000	22.1000	22.5950	+2.009%	24,283	+31.888%
2025-05-29	22.2300	22.570000	22.0250	22.1500	+1.049%	35,471	+34.537%
2025-05-28	22.1000	22.380000	21.8200	21.9200	-0.680%	26,532	+35.949%
2025-05-27	22.7000	22.795000	22.0100	22.0700	-1.473%	27,736	+35.025%
2025-05-23	22.1200	22.520000	22.0000	22.4000	+0.448%	13,375	+33.036%
2025-05-22	22.1200	22.800000	22.0000	22.3000	0.000%	30,853	+33.632%
2025-05-21	22.5400	22.835000	22.1100	22.3000	-0.624%	36,192	+33.632%
2025-05-20	21.9800	22.500000	21.9200	22.4400	+1.815%	41,346	+32.799%
2025-05-19	22.5300	22.530000	21.8750	22.0400	-1.695%	78,880	+35.209%
2025-05-16	22.6800	22.980000	22.4200	22.4200	-0.972%	22,762	+32.917%
2025-05-15	22.3200	22.875000	22.2500	22.6400	+2.120%	41,861	+31.625%
2025-05-14	22.2000	22.500000	21.0600	22.1700	-1.115%	72,093	+34.416%
2025-05-13	23.4900	24.040000	22.1000	22.4200	-8.152%	167,640	+32.917%
2025-05-12	24.5900	25.540000	24.1500	24.4100	+1.077%	143,092	+22.081%
2025-05-09	24.2800	24.490000	24.0250	24.1500	+0.499%	30,242	+23.395%
2025-05-08	24.1700	24.600000	23.9900	24.0300	-0.538%	37,222	+24.012%
2025-05-07	23.2400	24.470000	23.2400	24.1600	+3.825%	37,540	+23.344%
2025-05-06	23.2000	23.400000	23.1000	23.2700	-0.343%	15,923	+28.062%
2025-05-05	23.6000	23.645000	23.2300	23.3500	-0.870%	23,584	+27.623%
2025-05-02	23.8400	24.280000	23.4600	23.5550	-0.654%	28,637	+26.512%
2025-05-01	23.5200	24.650000	23.2500	23.7100	+0.127%	79,915	+25.685%
2025-04-30	23.7500	24.270000	23.3600	23.6800	-0.295%	30,631	+25.845%
2025-04-29	23.5000	24.150000	23.4550	23.7500	+2.327%	33,519	+25.474%
2025-04-28	23.0200	23.470000	23.0200	23.2100	+0.043%	26,390	+28.393%
2025-04-25	23.3700	23.455000	22.6400	23.2000	-1.235%	33,003	+28.448%
2025-04-24	23.2500	23.800000	23.2500	23.4900	+0.385%	12,586	+26.862%
2025-04-23	23.8900	23.990000	23.2850	23.4000	-0.426%	19,563	+27.350%
2025-04-22	23.0900	23.800000	23.0900	23.5000	+1.864%	21,676	+26.809%
2025-04-21	23.5900	23.625000	22.6600	23.0700	-2.740%	33,387	+29.172%
2025-04-17	23.8900	24.145000	23.5450	23.7200	-0.712%	56,414	+25.632%
2025-04-16	23.7380	24.112700	23.5816	23.8900	-0.334%	24,764	+24.738%
2025-04-15	23.6000	24.980300	23.1292	23.9700	+1.568%	52,460	+24.322%
2025-04-14	23.2200	24.305000	23.0400	23.6000	+1.637%	40,886	+26.271%
2025-04-11	23.4500	23.910000	22.8100	23.2200	-0.727%	39,670	+28.338%
2025-04-10	23.3800	24.010000	23.2100	23.3900	-0.128%	43,181	+27.405%
2025-04-09	22.8000	24.000000	22.0200	23.4200	+2.182%	46,118	+27.242%
2025-04-08	24.1400	24.140000	22.8300	22.9200	-3.859%	49,457	+30.017%
2025-04-07	23.1200	24.550000	22.8000	23.8400	-0.584%	91,234	+25.000%
2025-04-04	24.4000	24.730000	23.4300	23.9800	-3.033%	90,656	+24.270%
2025-04-03	24.4100	24.915000	24.4000	24.7300	-0.443%	62,404	+20.501%
2025-04-02	24.4300	25.046300	24.4300	24.8400	+0.628%	29,101	+19.968%
2025-04-01	24.3100	24.720000	24.1896	24.6850	+0.961%	40,471	+20.721%
2025-03-31	24.5000	24.769000	24.1801	24.4500	-0.326%	60,338	+21.881%
2025-03-28	24.5000	25.000000	24.5000	24.5300	-0.163%	27,023	+21.484%
2025-03-27	24.5000	25.229500	24.5000	24.5700	-0.325%	46,761	+21.286%
2025-03-26	24.5000	24.860000	24.5000	24.6500	+0.612%	33,502	+20.892%
2025-03-25	24.2100	25.485000	24.1100	24.5000	+2.211%	128,784	+21.633%
2025-03-24	24.0700	24.290000	23.8500	23.9700	+0.503%	35,059	+24.322%
2025-03-21	23.6900	24.100000	23.6900	23.8500	+0.675%	89,758	+24.948%
2025-03-20	23.8400	24.430000	23.3300	23.6900	+4.777%	223,598	+25.791%
2025-03-19	23.0100	23.675000	22.6000	22.6100	-1.481%	63,876	+31.800%
2025-03-18	22.6900	23.648300	22.5500	22.9500	-0.477%	116,660	+29.847%
2025-03-17	19.9500	23.500000	19.9500	23.0600	+14.955%	166,471	+29.228%
2025-03-14	19.5300	20.337000	19.5000	20.0600	-1.763%	58,841	+48.554%
2025-03-13	20.5100	20.590000	19.6850	20.4200	-0.874%	41,338	+45.935%
2025-03-12	20.6100	20.750000	20.0100	20.6000	+0.439%	33,244	+44.660%
2025-03-11	20.3500	21.230000	20.2600	20.5100	+0.539%	52,014	+45.295%
2025-03-10	20.9300	21.630000	20.3000	20.4000	-3.774%	32,439	+46.078%
2025-03-07	21.0100	21.867400	20.2700	21.2000	+1.387%	33,796	+40.566%
2025-03-06	21.4200	21.740000	20.6000	20.9100	-1.181%	26,031	+42.516%
2025-03-05	20.9500	21.451300	20.9500	21.1600	+0.666%	15,949	+40.832%
2025-03-04	20.7500	21.317300	20.5335	21.0200	+0.815%	31,847	+41.770%
2025-03-03	21.0900	21.570000	20.7500	20.8500	-1.418%	42,235	+42.926%
2025-02-28	21.0600	21.550000	20.8800	21.1500	+0.571%	15,231	+40.898%
2025-02-27	21.1700	21.700000	20.9250	21.0300	0.000%	37,573	+41.702%
2025-02-26	21.4400	21.605000	20.8670	21.0300	-0.190%	18,751	+41.702%
2025-02-25	21.2500	21.750000	20.7500	21.0700	-0.472%	51,865	+41.433%
2025-02-24	22.4200	22.685000	21.0600	21.1700	-4.683%	41,096	+40.765%
2025-02-21	22.8500	22.850000	22.1050	22.2100	-0.359%	21,452	+34.174%
2025-02-20	22.1000	22.700000	21.8900	22.2900	+0.338%	37,013	+33.692%

document.getElementById("ypxp6q").onerror = function(){this.style.display='none';}; .dark-mode .JSqCjC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JSqCjC{ color: #333333; background-color: white; border: 2px solid #333333; }LWAYLifeway Foods Incstock NASDAQ

LWAY
Lifeway Foods Inc
stock NASDAQ