Skip to main content

Lifeway Foods, Inc. - Common Stock (NQ:LWAY)

24.65 -0.06 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.74 24.88 24.29 24.65 42,505 -0.06(-0.24%)
Jun 27, 2025 24.60 25.00 24.16 24.71 159,784 +0.15(+0.61%)
Jun 26, 2025 24.30 24.90 24.06 24.56 29,969 +0.48(+1.99%)
Jun 25, 2025 24.15 24.40 23.77 24.08 39,624 -0.40(-1.63%)
Jun 24, 2025 24.54 24.97 24.39 24.48 16,811 +0.08(+0.33%)
Jun 23, 2025 24.57 24.68 24.00 24.40 37,841 -0.12(-0.49%)
Jun 20, 2025 24.79 25.09 24.45 24.52 39,934 -0.11(-0.45%)
Jun 18, 2025 24.55 24.71 24.12 24.63 36,682 -0.07(-0.28%)
Jun 17, 2025 24.90 25.33 24.50 24.70 38,523 -0.38(-1.52%)
Jun 16, 2025 25.11 25.49 24.93 25.08 30,527 +0.16(+0.64%)
Jun 13, 2025 25.00 25.20 24.76 24.92 17,397 -0.22(-0.88%)
Jun 12, 2025 24.67 25.55 24.67 25.14 31,662 +0.23(+0.92%)
Jun 11, 2025 25.02 25.47 24.80 24.91 49,306 -0.09(-0.36%)
Jun 10, 2025 24.95 25.45 24.80 25.00 44,784 +0.20(+0.81%)
Jun 09, 2025 24.88 25.90 24.52 24.80 69,394 -0.12(-0.48%)
Jun 06, 2025 24.76 25.21 24.67 24.92 50,060 +0.36(+1.47%)
Jun 05, 2025 24.65 24.82 24.20 24.56 63,543 +0.83(+3.50%)
Jun 04, 2025 23.45 23.90 23.21 23.73 36,017 +0.28(+1.19%)
Jun 03, 2025 23.87 24.42 23.39 23.45 54,187 -0.40(-1.68%)
Jun 02, 2025 23.00 24.47 22.51 23.85 136,072 +1.26(+5.55%)
May 30, 2025 22.15 22.73 22.10 22.59 24,283 +0.45(+2.01%)
May 29, 2025 22.23 22.57 22.02 22.15 35,471 +0.23(+1.05%)
May 28, 2025 22.10 22.38 21.82 21.92 26,532 -0.15(-0.68%)
May 27, 2025 22.70 22.80 22.01 22.07 27,736 -0.33(-1.47%)
May 23, 2025 22.12 22.52 22.00 22.40 13,375 +0.10(+0.45%)
May 22, 2025 22.12 22.80 22.00 22.30 30,853 +0.00(+0.00%)
May 21, 2025 22.54 22.84 22.11 22.30 36,192 -0.14(-0.62%)
May 20, 2025 21.98 22.50 21.92 22.44 41,344 +0.40(+1.81%)
May 19, 2025 22.53 22.53 21.88 22.04 78,880 -0.38(-1.69%)
May 16, 2025 22.68 22.98 22.42 22.42 22,762 -0.22(-0.97%)
May 15, 2025 22.32 22.88 22.25 22.64 41,861 +0.47(+2.12%)
May 14, 2025 22.20 22.50 21.06 22.17 72,093 -0.25(-1.12%)
May 13, 2025 23.49 24.04 22.10 22.42 167,640 -1.99(-8.15%)
May 12, 2025 24.59 25.54 24.15 24.41 143,092 +0.26(+1.08%)
May 09, 2025 24.28 24.49 24.02 24.15 30,242 +0.12(+0.50%)
May 08, 2025 24.17 24.60 23.99 24.03 37,192 -0.13(-0.54%)
May 07, 2025 23.24 24.47 23.24 24.16 37,540 +0.89(+3.82%)
May 06, 2025 23.20 23.40 23.10 23.27 15,880 -0.08(-0.34%)
May 05, 2025 23.60 23.64 23.23 23.35 23,584 -0.20(-0.87%)
May 02, 2025 23.84 24.28 23.46 23.55 28,637 -0.16(-0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.