YSWY
Yesway, Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:11:11 AM EDT
20.33USD-1.263%(-0.26)33,873
20.11Bid23.27Ask3.16SpreadYSWY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.52 | 20.62 | 20.12 | 20.33 | -0.974% | 33,873 | 0.000% |
| 2026-10-02 | 20.08 | 20.60 | 19.63 | 20.53 | +3.635% | 356,684 | -0.974% |
| 2026-10-01 | 20.19 | 20.25 | 19.53 | 19.81 | -1.736% | 481,072 | +2.625% |
| 2026-09-30 | 19.93 | 20.36 | 19.65 | 20.16 | +0.398% | 499,310 | +0.843% |
| 2026-09-29 | 19.20 | 20.16 | 19.19 | 20.08 | +3.452% | 539,274 | +1.245% |
| 2026-09-28 | 19.25 | 19.72 | 18.93 | 19.41 | +0.466% | 330,696 | +4.740% |
| 2026-09-25 | 19.26 | 19.49 | 19.00 | 19.32 | -0.668% | 158,699 | +5.228% |
| 2026-09-24 | 19.58 | 19.83 | 19.23 | 19.45 | -0.613% | 251,254 | +4.524% |
| 2026-09-23 | 20.03 | 20.27 | 19.32 | 19.57 | -2.150% | 432,223 | +3.883% |
| 2026-09-22 | 20.98 | 20.98 | 19.78 | 20.00 | -1.961% | 512,537 | +1.650% |
| 2026-09-21 | 21.47 | 21.47 | 20.32 | 20.40 | -4.673% | 433,273 | -0.343% |
| 2026-09-18 | 21.68 | 21.84 | 21.25 | 21.40 | -1.654% | 344,293 | -5.000% |
| 2026-09-17 | 21.90 | 21.90 | 21.42 | 21.76 | +0.092% | 366,979 | -6.572% |
| 2026-09-16 | 22.06 | 22.73 | 21.40 | 21.74 | -1.984% | 320,759 | -6.486% |
| 2026-09-15 | 22.75 | 23.30 | 21.68 | 22.18 | -2.420% | 273,881 | -8.341% |
| 2026-09-14 | 22.99 | 23.72 | 22.48 | 22.73 | -0.959% | 314,279 | -10.559% |
| 2026-09-11 | 22.43 | 23.06 | 22.00 | 22.95 | +3.705% | 185,675 | -11.416% |
| 2026-09-10 | 23.27 | 23.35 | 22.01 | 22.13 | -4.489% | 380,931 | -8.134% |
| 2026-09-09 | 24.14 | 24.32 | 23.02 | 23.17 | -4.335% | 304,759 | -12.257% |
| 2026-09-08 | 24.72 | 25.06 | 23.71 | 24.22 | -2.299% | 379,775 | -16.061% |
| 2026-09-04 | 23.89 | 25.00 | 23.77 | 24.79 | +3.163% | 258,575 | -17.991% |
| 2026-09-03 | 24.17 | 24.41 | 23.72 | 24.03 | -0.166% | 222,154 | -15.397% |
| 2026-09-02 | 24.63 | 24.87 | 23.64 | 24.07 | -0.987% | 238,090 | -15.538% |
| 2026-09-01 | 24.97 | 25.80 | 24.14 | 24.31 | -2.409% | 464,175 | -16.372% |
| 2026-08-31 | 24.55 | 25.13 | 24.32 | 24.91 | +1.466% | 171,596 | -18.386% |
| 2026-08-28 | 24.49 | 24.79 | 23.85 | 24.55 | +0.245% | 148,331 | -17.189% |
| 2026-08-27 | 25.02 | 25.80 | 24.39 | 24.49 | -2.314% | 277,478 | -16.987% |
| 2026-08-26 | 25.08 | 25.52 | 24.96 | 25.07 | +0.642% | 244,116 | -18.907% |
| 2026-08-25 | 25.41 | 25.75 | 24.71 | 24.91 | -2.006% | 227,084 | -18.386% |
| 2026-08-24 | 25.26 | 25.91 | 25.03 | 25.42 | +0.873% | 248,102 | -20.024% |
| 2026-08-21 | 24.90 | 25.57 | 24.62 | 25.20 | +2.356% | 360,748 | -19.325% |
| 2026-08-20 | 25.50 | 25.75 | 24.58 | 24.62 | -4.425% | 209,415 | -17.425% |
| 2026-08-19 | 25.18 | 26.34 | 24.86 | 25.76 | +3.371% | 265,935 | -21.079% |
| 2026-08-18 | 25.00 | 25.91 | 24.82 | 24.92 | -0.439% | 512,548 | -18.419% |
| 2026-08-17 | 25.25 | 25.96 | 24.54 | 25.03 | -0.556% | 428,734 | -18.777% |
| 2026-08-14 | 24.99 | 26.05 | 24.18 | 25.17 | +3.368% | 477,405 | -19.229% |
| 2026-08-13 | 23.76 | 24.80 | 21.20 | 24.35 | +11.289% | 930,418 | -16.509% |
| 2026-08-12 | 20.48 | 21.95 | 20.06 | 21.88 | +5.752% | 331,250 | -7.084% |
| 2026-08-11 | 21.12 | 21.50 | 20.69 | 20.69 | -2.818% | 214,933 | -1.740% |
| 2026-08-10 | 21.31 | 21.44 | 20.66 | 21.29 | -1.481% | 267,428 | -4.509% |
| 2026-08-07 | 22.08 | 22.08 | 21.28 | 21.61 | -1.639% | 247,981 | -5.923% |
| 2026-08-06 | 21.50 | 22.09 | 21.06 | 21.97 | +2.377% | 172,716 | -7.465% |
| 2026-08-05 | 21.98 | 22.18 | 21.43 | 21.46 | -3.246% | 208,978 | -5.266% |
| 2026-08-04 | 20.84 | 22.48 | 20.77 | 22.18 | +5.569% | 581,768 | -8.341% |
| 2026-08-03 | 21.13 | 21.75 | 20.74 | 21.01 | +0.430% | 511,385 | -3.237% |
| 2026-07-31 | 20.36 | 21.06 | 20.05 | 20.92 | +0.096% | 163,879 | -2.820% |
| 2026-07-30 | 20.28 | 20.99 | 20.00 | 20.90 | +3.261% | 179,280 | -2.727% |
| 2026-07-29 | 20.01 | 21.00 | 19.82 | 20.24 | +2.171% | 504,485 | +0.445% |
| 2026-07-28 | 19.56 | 20.82 | 19.32 | 19.81 | +2.272% | 626,397 | +2.625% |
| 2026-07-27 | 19.60 | 20.17 | 19.28 | 19.37 | -1.625% | 362,450 | +4.956% |
| 2026-07-24 | 19.76 | 19.96 | 19.51 | 19.69 | -0.455% | 211,802 | +3.250% |
| 2026-07-23 | 19.81 | 20.10 | 19.13 | 19.78 | -0.802% | 361,542 | +2.781% |
| 2026-07-22 | 19.87 | 20.27 | 19.20 | 19.94 | +0.352% | 160,728 | +1.956% |
| 2026-07-21 | 19.92 | 20.28 | 19.45 | 19.87 | -1.390% | 242,264 | +2.315% |
| 2026-07-20 | 20.99 | 21.21 | 20.04 | 20.15 | -3.542% | 178,243 | +0.893% |
| 2026-07-17 | 20.42 | 21.05 | 19.96 | 20.89 | +2.957% | 204,802 | -2.681% |
| 2026-07-16 | 19.27 | 20.96 | 19.00 | 20.29 | +7.015% | 505,235 | +0.197% |
| 2026-07-15 | 20.21 | 20.39 | 18.92 | 18.96 | -5.859% | 190,181 | +7.226% |
| 2026-07-14 | 21.06 | 21.36 | 19.96 | 20.14 | -4.368% | 188,709 | +0.943% |
| 2026-07-13 | 20.27 | 21.19 | 20.03 | 21.06 | +3.337% | 453,494 | -3.466% |
| 2026-07-10 | 20.20 | 20.56 | 19.98 | 20.38 | -0.147% | 172,200 | -0.245% |
| 2026-07-09 | 20.24 | 20.55 | 19.54 | 20.41 | +0.840% | 264,401 | -0.392% |
| 2026-07-08 | 20.10 | 20.79 | 19.93 | 20.24 | +1.251% | 286,958 | +0.445% |
| 2026-07-07 | 21.09 | 21.41 | 19.83 | 19.99 | -4.308% | 301,626 | +1.701% |
| 2026-07-06 | 20.53 | 21.17 | 20.27 | 20.89 | +0.578% | 280,126 | -2.681% |
| 2026-07-02 | 21.07 | 21.16 | 19.93 | 20.77 | -1.424% | 282,132 | -2.118% |
| 2026-07-01 | 20.46 | 21.13 | 20.00 | 21.07 | +3.793% | 568,124 | -3.512% |
| 2026-06-30 | 20.64 | 20.93 | 19.86 | 20.30 | -1.885% | 492,515 | +0.148% |
| 2026-06-29 | 20.99 | 21.41 | 20.26 | 20.69 | -1.523% | 912,932 | -1.740% |
| 2026-06-26 | 19.61 | 21.16 | 19.40 | 21.01 | +7.139% | 3,791,515 | -3.237% |
| 2026-06-25 | 20.60 | 20.98 | 19.52 | 19.61 | -5.311% | 423,979 | +3.672% |
| 2026-06-24 | 21.48 | 21.89 | 20.31 | 20.71 | -4.209% | 359,687 | -1.835% |
| 2026-06-23 | 20.61 | 21.79 | 20.61 | 21.62 | +4.092% | 803,916 | -5.967% |
| 2026-06-22 | 20.44 | 21.32 | 20.27 | 20.77 | +1.565% | 384,570 | -2.118% |
| 2026-06-18 | 20.46 | 20.77 | 19.20 | 20.45 | +0.938% | 1,375,770 | -0.587% |
| 2026-06-17 | 21.05 | 21.08 | 19.83 | 20.26 | -4.027% | 526,642 | +0.346% |
| 2026-06-16 | 21.70 | 21.70 | 19.71 | 21.11 | -2.719% | 492,434 | -3.695% |
| 2026-06-15 | 23.28 | 23.28 | 21.25 | 21.70 | -6.627% | 608,038 | -6.313% |
| 2026-06-12 | 24.64 | 25.73 | 23.24 | 23.24 | -7.594% | 633,723 | -12.522% |
| 2026-06-11 | 23.99 | 25.50 | 23.82 | 25.15 | +6.073% | 487,587 | -19.165% |
| 2026-06-10 | 22.04 | 24.26 | 21.90 | 23.71 | +6.610% | 588,707 | -14.256% |
| 2026-06-09 | 21.95 | 22.30 | 20.21 | 22.24 | +1.045% | 541,636 | -8.588% |
| 2026-06-08 | 22.46 | 23.29 | 21.70 | 22.01 | -0.766% | 379,218 | -7.633% |
| 2026-06-05 | 22.02 | 22.52 | 21.36 | 22.18 | +1.071% | 242,563 | -8.341% |
| 2026-06-04 | 21.32 | 22.01 | 20.74 | 21.95 | +2.835% | 318,668 | -7.359% |
| 2026-06-03 | 20.59 | 21.59 | 20.00 | 21.34 | +6.700% | 388,816 | -4.733% |
| 2026-06-02 | 23.95 | 24.98 | 19.61 | 20.00 | -10.072% | 831,907 | +1.650% |
| 2026-06-01 | 22.51 | 22.87 | 21.36 | 22.24 | -1.156% | 513,286 | -8.588% |
| 2026-05-29 | 21.94 | 23.32 | 21.45 | 22.50 | +3.687% | 451,664 | -9.644% |
| 2026-05-28 | 22.37 | 22.63 | 21.70 | 21.70 | -1.543% | 259,781 | -6.313% |
| 2026-05-27 | 23.08 | 23.57 | 20.99 | 22.04 | -3.460% | 568,021 | -7.759% |
| 2026-05-26 | 23.54 | 24.11 | 22.51 | 22.83 | -2.311% | 307,520 | -10.951% |
| 2026-05-22 | 23.28 | 23.99 | 22.66 | 23.37 | +0.300% | 283,313 | -13.008% |
| 2026-05-21 | 23.52 | 23.57 | 22.25 | 23.30 | +0.822% | 435,560 | -12.747% |
| 2026-05-20 | 23.33 | 24.00 | 22.75 | 23.11 | -1.660% | 335,076 | -12.029% |
| 2026-05-19 | 25.03 | 25.46 | 23.13 | 23.50 | -7.041% | 382,767 | -13.489% |
| 2026-05-18 | 25.21 | 26.14 | 24.70 | 25.28 | -2.167% | 182,688 | -19.581% |
| 2026-05-15 | 26.20 | 27.00 | 25.50 | 25.84 | +0.525% | 246,076 | -21.324% |
| 2026-05-14 | 26.39 | 27.20 | 24.70 | 25.70 | -3.073% | 262,392 | -20.910% |
| 2026-05-13 | 26.00 | 27.33 | 25.83 | 26.52 | +1.922% | 152,810 | -23.341% |
| 2026-05-12 | 26.49 | 27.70 | 26.01 | 26.02 | -3.199% | 290,869 | -21.868% |
| 2026-05-11 | 25.75 | 27.45 | 25.39 | 26.88 | +4.307% | 556,372 | -24.368% |
| 2026-05-08 | 26.81 | 27.50 | 25.53 | 25.77 | -4.272% | 261,040 | -21.110% |
| 2026-05-07 | 26.12 | 27.55 | 25.64 | 26.92 | +2.670% | 526,645 | -24.480% |
| 2026-05-06 | 28.66 | 28.66 | 25.21 | 26.22 | -6.889% | 551,892 | -22.464% |
| 2026-05-05 | 28.06 | 29.08 | 27.42 | 28.16 | +0.751% | 335,116 | -27.805% |
| 2026-05-04 | 26.93 | 28.64 | 26.53 | 27.95 | +3.519% | 659,460 | -27.263% |
| 2026-05-01 | 25.80 | 27.27 | 24.95 | 27.00 | +4.977% | 681,064 | -24.704% |
| 2026-04-30 | 24.28 | 26.10 | 23.80 | 25.72 | +5.974% | 736,924 | -20.956% |
| 2026-04-29 | 23.99 | 24.57 | 23.01 | 24.27 | +0.165% | 428,097 | -16.234% |
| 2026-04-28 | 22.39 | 24.99 | 22.20 | 24.23 | +7.689% | 1,146,292 | -16.096% |
| 2026-04-27 | 21.74 | 22.80 | 21.42 | 22.50 | +3.448% | 430,991 | -9.644% |
| 2026-04-24 | 21.64 | 22.15 | 21.50 | 21.75 | +0.230% | 425,195 | -6.529% |
| 2026-04-23 | 20.86 | 22.40 | 20.02 | 21.70 | +2.214% | 1,308,792 | -6.313% |
| 2026-04-22 | 22.00 | 22.75 | 21.00 | 21.23 | 0.000% | 8,828,779 | -4.239% |