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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.51	22.5	22.5	22.81	21.25	240,761
November 20, 2025	22.47	21.49	21.49	22.51	21.14	134,442
November 19, 2025	21.85	22.19	22.19	22.58	21.62	90,140
November 18, 2025	21.58	21.75	21.75	21.77	20.96	106,431
November 17, 2025	22.39	21.7	21.7	22.39	21.3	86,329
November 14, 2025	21.83	22.27	22.27	22.58	21.47	114,600
November 13, 2025	23.03	21.91	21.91	23.03	21.69	174,400
November 12, 2025	26.9	22.75	22.75	26.99	21.58	206,200
November 11, 2025	23.84	23.33	23.33	24.55	22.83	124,932
November 10, 2025	24.36	23.69	23.69	24.58	23.56	97,805
November 07, 2025	24.47	24.4	24.4	25.41	23.45	52,313
November 06, 2025	25.39	24.53	24.53	25.63	24.43	122,900
November 05, 2025	24.17	25.29	25.29	27	23.73	167,500
November 04, 2025	24.13	24.17	24.17	24.52	23.9	31,500
November 03, 2025	24.2	24.13	24.13	24.99	23.93	60,714
October 31, 2025	24.05	23.99	23.99	24.3	23.56	54,220
October 30, 2025	24.1	24.23	24.23	25	23.45	73,111
October 29, 2025	25.1	24.16	24.16	25.2	24.1	123,500
October 28, 2025	25.76	25.33	25.33	25.82	25.25	27,800
October 27, 2025	26.3	25.77	25.77	26.67	25.64	48,319
October 24, 2025	26.88	26.3	26.3	26.96	26.23	41,702
October 23, 2025	26.92	26.74	26.74	27	26.21	56,822
October 22, 2025	26.66	26.93	26.93	27.1	26.55	32,800
October 21, 2025	27.05	26.9	26.9	27.07	26.34	41,639
October 20, 2025	27.33	27.14	27.14	27.46	26.64	60,327
October 17, 2025	27.26	27.29	27.29	27.43	26.9	43,036
October 16, 2025	27.79	27.26	27.26	28.28	27.23	147,515
October 15, 2025	27.41	27.59	27.59	27.95	26.11	107,501
October 14, 2025	26.15	27.19	27.19	27.95	26	116,600
October 13, 2025	27.12	26.44	26.44	28.72	25.44	220,200
October 10, 2025	26.24	25.98	25.98	27.13	25.71	136,918
October 09, 2025	26.75	26.58	26.58	26.81	26.29	45,437
October 08, 2025	26.36	26.72	26.72	27.02	26	106,100
October 07, 2025	26.1	26.43	26.43	26.88	25.41	310,913
October 06, 2025	26.46	25.79	25.79	26.55	25.04	147,800
October 03, 2025	25.75	25.45	25.45	25.9	25.39	71,841
October 02, 2025	26	25.65	25.65	26.39	25.24	151,400
October 01, 2025	26.28	26.41	26.41	26.5	24.71	494,122
September 30, 2025	26.93	27.76	27.76	27.82	26.89	124,500
September 29, 2025	27.08	27.03	27.03	27.32	26.74	73,229
September 26, 2025	26.31	26.94	26.94	26.94	26.13	80,300
September 25, 2025	26.31	26.31	26.31	26.61	26.15	95,519
September 24, 2025	26.29	26.72	26.72	26.85	26.11	185,887
September 23, 2025	26.86	26.49	26.49	27.5	26.16	222,606
September 22, 2025	26.15	26.59	26.59	26.89	25.84	242,431
September 19, 2025	26.66	26.36	26.36	27.01	25.86	598,436
September 18, 2025	26.02	26.91	26.91	27.05	25.66	1.07M
September 17, 2025	33.38	33.82	33.82	34.2	33.34	103,528
September 16, 2025	33.63	33.5	33.5	34	33.26	60,429
September 15, 2025	33.26	33.72	33.72	33.8	32.42	99,329
September 12, 2025	32.71	33.42	33.42	33.55	32.5	111,939
September 11, 2025	32.57	32.77	32.77	32.94	32.21	50,539

Lifeway Foods, Inc. (LWAY) NASDAQ