Lifeway Foods, Inc. (LWAY) NASDAQ

22.59

-0.84(-3.59%)

Updated at June 02 04:00PM

Currency In USD

LWAY Historical Return

If you invested $1000 in Lifeway Foods, Inc. (LWAY) 10 years ago, it would be worth $2,382.91 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,286.53, while $1000 invested 1 year ago would be worth $947.17. This corresponds to total returns of 138.29%, 328.65%, -5.28%, respectively, with annualized returns of 9.07%, 33.77%, -5.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LWAY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	24.11	24.79	24.79	24.93	23.92	82,374
April 13, 2026	23.6	24.4	24.4	24.45	23.47	56,180
April 10, 2026	23.75	23.77	23.77	24.02	23.47	50,806
April 09, 2026	22.77	23.51	23.51	23.58	22.52	38,528
April 08, 2026	23.39	23	23	24	22.76	65,819
April 07, 2026	22.61	22.77	22.77	23.39	22.44	92,000
April 06, 2026	22	22.75	22.75	22.84	21.29	95,486
April 02, 2026	22.47	22.02	22.02	23.25	21.76	115,931
April 01, 2026	22.05	22.72	22.72	22.85	20.7	305,671
March 31, 2026	18.58	19.34	19.34	19.34	18.33	51,870
March 30, 2026	18.35	18.37	18.37	18.5	17.88	65,474
March 27, 2026	18.68	18.3	18.3	18.72	18.22	31,285
March 26, 2026	18.56	18.55	18.55	18.6	18.09	68,091
March 25, 2026	18.27	18.78	18.78	19.08	17.8	82,705
March 24, 2026	18.61	18.06	18.06	18.61	17.95	38,776
March 23, 2026	18.04	18.7	18.7	19.02	17.7	124,863
March 20, 2026	17.84	17.8	17.8	18.02	17.31	73,481
March 19, 2026	18.25	17.83	17.83	18.41	17.49	62,661
March 18, 2026	19.17	18.49	18.49	19.34	18.42	103,553
March 17, 2026	20.71	19.22	19.22	21.16	19.1	107,873
March 16, 2026	20.95	20.71	20.71	21.02	20.04	52,628
March 13, 2026	20.91	20.91	20.91	21.33	20.8	27,898
March 12, 2026	20.99	20.95	20.95	21.22	20.8	18,619
March 11, 2026	21.46	21.14	21.14	21.61	20.94	37,489
March 10, 2026	21.29	21.48	21.48	21.86	21.29	33,154
March 09, 2026	21.1	21.25	21.25	21.52	20.9	29,014