Lifeway Foods, Inc. - LWAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.89	21.98	21.98	22.21	21.76	17,500
February 19, 2026	21.99	21.89	21.89	22.18	21.64	33,400
February 18, 2026	21.86	22.04	22.04	22.27	21.32	32,531
February 17, 2026	22	21.78	21.78	22.02	21.54	24,200
February 13, 2026	21.78	21.98	21.98	22.27	21.63	44,800
February 12, 2026	21.58	21.87	21.87	21.93	21.25	39,200
February 11, 2026	21.98	21.5	21.5	21.98	21.34	22,720
February 10, 2026	21.67	22.05	22.05	22.5	21.67	37,603
February 09, 2026	21.47	21.71	21.71	22	21.37	34,166
February 06, 2026	21.53	21.46	21.46	21.71	21.36	34,200
February 05, 2026	21.5	21.51	21.51	21.79	21.39	61,525
February 04, 2026	21.69	21.59	21.59	21.99	21.45	43,100
February 03, 2026	22.14	21.67	21.67	22.2	21.38	95,400
February 02, 2026	22.05	22.27	22.27	22.9	21.8	71,000
January 30, 2026	21.83	22.03	22.03	22.28	21.57	58,029
January 29, 2026	21.85	21.83	21.83	22	21.54	35,344
January 28, 2026	22.15	21.65	21.65	22.52	21.42	45,813
January 27, 2026	21.91	22.02	22.02	22.06	21.77	34,800
January 26, 2026	22.02	22.08	22.08	22.3	21.69	47,644
January 23, 2026	22.02	22	22	22.39	21.81	50,831
January 22, 2026	22.42	22.25	22.25	22.48	21.98	43,500
January 21, 2026	22.36	22.31	22.31	22.62	22	60,433
January 20, 2026	21.86	22.24	22.24	22.42	21.73	52,240
January 16, 2026	22.07	21.85	21.85	22.07	21.82	49,400
January 15, 2026	22.06	22.14	22.14	22.22	21.78	76,100
January 14, 2026	22.52	22.08	22.08	22.7	21.79	65,131
January 13, 2026	22.66	22.58	22.58	22.73	22.22	51,511
January 12, 2026	22.76	22.8	22.8	23.33	22.36	78,400
January 09, 2026	22.57	22.78	22.78	23.71	22.57	89,246
January 08, 2026	22	22.68	22.68	22.9	22	51,900
January 07, 2026	22.13	22.06	22.06	22.23	21.81	44,300
January 06, 2026	22.73	22.09	22.09	22.84	22.08	57,100
January 05, 2026	22.75	22.73	22.73	23.03	22.3	72,030
January 02, 2026	24.14	22.8	22.8	24.14	22.59	67,428
December 31, 2025	23.75	24.23	24.23	24.28	23.65	102,534
December 30, 2025	23.59	23.89	23.89	23.9	22.86	146,500
December 29, 2025	23.75	23.56	23.56	23.82	23.4	29,000
December 26, 2025	23.92	23.75	23.75	24.14	23.18	45,238
December 24, 2025	23.93	24	24	24.06	23.59	13,300
December 23, 2025	24.12	23.89	23.89	25.66	23.72	109,900
December 22, 2025	23.66	24.27	24.27	24.39	23.27	53,200
December 19, 2025	23.89	23.63	23.63	23.97	23.03	84,820
December 18, 2025	24.19	23.91	23.91	24.43	23.68	63,000
December 17, 2025	23.69	24.14	24.14	25.08	22.8	89,025
December 16, 2025	23.19	23.78	23.78	23.89	22.92	42,500
December 15, 2025	23.3	23.26	23.26	23.33	22.93	36,500
December 12, 2025	23.09	23.12	23.12	23.34	22.57	44,093
December 11, 2025	23.23	22.96	22.96	23.38	22.86	79,138
December 10, 2025	23.33	23.18	23.18	23.61	23	115,400
December 09, 2025	23.79	23.4	23.4	24.08	23.01	74,332
December 08, 2025	23.85	23.46	23.46	24.13	23.19	66,300
December 05, 2025	24.11	23.92	23.92	24.33	23.79	36,300
December 04, 2025	23.91	24.08	24.08	24.28	23.74	75,268
December 03, 2025	24.42	24.25	24.25	24.81	23.79	37,900
December 02, 2025	24.88	24.4	24.4	24.88	23.89	62,700
December 01, 2025	24.83	24.66	24.66	25.08	23.3	67,245
November 28, 2025	24.28	24.79	24.79	24.94	23.76	32,044
November 26, 2025	24.11	24.44	24.44	24.53	23.57	92,118
November 25, 2025	22.94	24.12	24.12	24.4	22.91	97,842
November 24, 2025	22.27	23.07	23.07	23.81	21.24	173,845

Lifeway Foods, Inc. (LWAY) NASDAQ