Lifeway Foods, Inc. (LWAY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Lifeway Foods, Inc. (LWAY) 10 years ago, it would be worth $2,661.63 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,222.41, while $1000 invested 1 year ago would be worth $1,280.29. This corresponds to total returns of 166.16%, 422.24%, 28.03%, respectively, with annualized returns of 10.28%, 39.15%, 28.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 30.79 | 31.7 | 31.7 | 31.78 | 30 | 182,046 |
| July 09, 2026 | 30.17 | 30.91 | 30.91 | 31.01 | 29.84 | 110,382 |
| July 08, 2026 | 28.88 | 30.29 | 30.29 | 30.45 | 28.88 | 172,862 |
| July 07, 2026 | 29.16 | 29.32 | 29.32 | 30.09 | 28.14 | 314,547 |
| July 06, 2026 | 31.29 | 29.64 | 29.64 | 31.55 | 29.26 | 827,633 |
| July 02, 2026 | 29.45 | 30.94 | 30.94 | 31.35 | 29.11 | 130,517 |
| July 01, 2026 | 29.85 | 29.45 | 29.45 | 30.29 | 29.37 | 318,009 |
| June 30, 2026 | 29.6 | 29.84 | 29.84 | 29.94 | 29.13 | 319,933 |
| June 29, 2026 | 29.8 | 29.92 | 29.92 | 30.68 | 29.3 | 233,759 |
| June 26, 2026 | 30.33 | 29.39 | 29.39 | 30.98 | 28.29 | 482,720 |
| June 25, 2026 | 29.47 | 30.33 | 30.33 | 30.33 | 28.55 | 234,635 |
| June 24, 2026 | 28.67 | 29.75 | 29.75 | 31.23 | 28.67 | 430,997 |
| June 23, 2026 | 26.43 | 28.61 | 28.61 | 28.7 | 26.43 | 217,260 |
| June 22, 2026 | 25.45 | 26.43 | 26.43 | 26.83 | 25.2 | 268,236 |
| June 18, 2026 | 25.1 | 25.43 | 25.43 | 25.61 | 25.01 | 131,059 |
| June 17, 2026 | 24.8 | 25 | 25 | 25.15 | 24.53 | 138,380 |
| June 16, 2026 | 24.79 | 24.79 | 24.79 | 24.93 | 24.5 | 80,061 |
| June 15, 2026 | 25.11 | 24.73 | 24.73 | 25.27 | 24.2 | 95,096 |
| June 12, 2026 | 24.89 | 25.07 | 25.07 | 25.39 | 23.99 | 124,881 |
| June 11, 2026 | 23.79 | 25 | 25 | 25.09 | 23.56 | 146,924 |
| June 10, 2026 | 23.79 | 23.83 | 23.83 | 24.34 | 23.5 | 234,990 |
| June 09, 2026 | 23.77 | 23.81 | 23.81 | 24.09 | 23 | 97,667 |
| June 08, 2026 | 23.47 | 23.5 | 23.5 | 23.84 | 23.47 | 79,993 |
| June 05, 2026 | 23.37 | 23.6 | 23.6 | 24.01 | 23.15 | 0 |
| June 04, 2026 | 23.25 | 23.27 | 23.27 | 23.45 | 22.91 | 115,750 |
| June 03, 2026 | 22.42 | 23.04 | 23.04 | 23.19 | 22.39 | 176,554 |
| June 02, 2026 | 23.41 | 22.59 | 22.59 | 23.41 | 22.38 | 149,180 |
| June 01, 2026 | 23.83 | 23.43 | 23.43 | 23.83 | 23.11 | 78,920 |
| May 29, 2026 | 23.83 | 23.83 | 23.83 | 23.96 | 23.6 | 164,180 |
| May 28, 2026 | 23.8 | 24.02 | 24.02 | 24.28 | 23.75 | 60,003 |
| May 27, 2026 | 24.46 | 24.11 | 24.11 | 24.8 | 24.08 | 62,441 |
| May 26, 2026 | 25.24 | 24.23 | 24.23 | 25.77 | 24.21 | 63,274 |
| May 22, 2026 | 25.14 | 25.17 | 25.17 | 25.2 | 24.56 | 87,556 |
| May 21, 2026 | 25.47 | 25.11 | 25.11 | 25.53 | 24.68 | 105,261 |
| May 20, 2026 | 25.52 | 25.53 | 25.53 | 26 | 24.93 | 193,869 |
| May 19, 2026 | 24.25 | 25.2 | 25.2 | 25.6 | 24.12 | 303,625 |
| May 18, 2026 | 24.21 | 23.8 | 23.8 | 24.57 | 23 | 287,819 |
| May 15, 2026 | 24.9 | 24.21 | 24.21 | 26.08 | 23.67 | 641,937 |
| May 14, 2026 | 25.75 | 26 | 26 | 26.72 | 23.11 | 932,376 |
| May 13, 2026 | 25.51 | 27.25 | 27.25 | 27.49 | 25.5 | 94,187 |
| May 12, 2026 | 24.84 | 25.36 | 25.36 | 25.61 | 24.6 | 40,844 |
| May 11, 2026 | 25.6 | 24.95 | 24.95 | 25.69 | 24.89 | 44,447 |
| May 08, 2026 | 25.65 | 25.6 | 25.6 | 26.09 | 25.2 | 43,128 |
| May 07, 2026 | 26.4 | 25.64 | 25.64 | 26.65 | 25.61 | 36,437 |
| May 06, 2026 | 26.97 | 26.65 | 26.65 | 26.97 | 26.5 | 28,214 |
| May 05, 2026 | 26.79 | 26.65 | 26.65 | 27.18 | 26.65 | 26,591 |
| May 04, 2026 | 27.1 | 26.88 | 26.88 | 27.23 | 26.58 | 40,359 |
| May 01, 2026 | 26.84 | 27.1 | 27.1 | 27.54 | 26.78 | 60,739 |
| April 30, 2026 | 26.86 | 26.84 | 26.84 | 27 | 26.52 | 26,819 |
| April 29, 2026 | 27.18 | 26.93 | 26.93 | 27.41 | 26.8 | 47,344 |
| April 28, 2026 | 27.91 | 27.47 | 27.47 | 28.37 | 27.45 | 62,129 |
| April 27, 2026 | 27.79 | 27.77 | 27.77 | 27.98 | 27.2 | 47,598 |
| April 24, 2026 | 26.95 | 27.66 | 27.66 | 27.78 | 26.2 | 69,947 |
| April 23, 2026 | 26.3 | 26.47 | 26.47 | 26.53 | 25.69 | 48,659 |
| April 22, 2026 | 26.3 | 26.34 | 26.34 | 27.02 | 26.13 | 54,241 |
| April 21, 2026 | 26.52 | 26.36 | 26.36 | 26.9 | 25.64 | 129,229 |
| April 20, 2026 | 25.66 | 26.7 | 26.7 | 26.75 | 25.35 | 80,376 |
| April 17, 2026 | 25.69 | 25.66 | 25.66 | 25.96 | 25.23 | 57,932 |
| April 16, 2026 | 24.42 | 25.31 | 25.31 | 25.37 | 24.42 | 58,859 |
| April 15, 2026 | 24.78 | 24.58 | 24.58 | 24.99 | 24 | 112,686 |