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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	32.2	32.28	32.28	32.8	32	84,409
September 09, 2025	31.2	32.51	32.51	32.85	31.16	106,855
September 08, 2025	31.3	31.26	31.26	31.31	30.89	56,600
September 05, 2025	31.27	31.12	31.12	31.46	30.18	95,337
September 04, 2025	31	30.9	30.9	31.47	30.05	82,108
September 03, 2025	29.79	30.83	30.83	30.94	29.12	69,300
September 02, 2025	30.5	29.77	29.77	30.78	28.55	82,000
August 29, 2025	31.06	30.47	30.47	31.16	30.2	37,520
August 28, 2025	30.33	30.92	30.92	31.04	30.01	90,745
August 27, 2025	30.7	30.41	30.41	30.9	29.89	59,821
August 26, 2025	30.26	30.95	30.95	31.08	30.2	58,018
August 25, 2025	31.7	30.36	30.36	31.7	30.2	61,207
August 22, 2025	31.2	31.73	31.73	32.19	30.89	78,500
August 21, 2025	30.77	30.92	30.92	31.3	30.41	63,253
August 20, 2025	30.03	30.59	30.59	30.78	30.02	35,628
August 19, 2025	30.52	30.59	30.59	31.4	30.52	43,800
August 18, 2025	29.86	30.51	30.51	30.6	29.5	39,200
August 15, 2025	30.11	29.8	29.8	30.24	29.26	47,800
August 14, 2025	29.98	29.99	29.99	30.39	29.61	42,600
August 13, 2025	29.66	30.19	30.19	31	29.25	142,800
August 12, 2025	28.5	29.5	29.5	29.7	27.67	285,139
August 11, 2025	27.8	27.62	27.62	28.49	27.14	60,000
August 08, 2025	27.76	27.75	27.75	27.95	27.4	24,439
August 07, 2025	27.36	27.44	27.44	27.8	27.02	60,821
August 06, 2025	26.85	27.66	27.66	27.9	26.85	56,633
August 05, 2025	27.6	27.06	27.06	27.8	26.87	62,807
August 04, 2025	27.58	27.58	27.58	28.49	26.84	133,300
August 01, 2025	25.15	26.88	26.88	27.36	25.15	236,008
July 31, 2025	24.6	25.22	25.22	25.6	24.51	44,423
July 30, 2025	25.65	24.79	24.79	25.75	24.69	39,437
July 29, 2025	26.12	25.65	25.65	26.12	25.65	13,100
July 28, 2025	26.5	25.69	25.69	26.73	25.42	20,703
July 25, 2025	26	26.47	26.47	26.65	25.66	80,111
July 24, 2025	26.18	25.92	25.92	27	25.43	71,020
July 23, 2025	25.17	26.22	26.22	26.27	24.49	50,800
July 22, 2025	24.78	24.96	24.96	25.11	24.49	20,619
July 21, 2025	24.99	24.67	24.67	25.25	24.52	15,334
July 18, 2025	25.47	25.01	25.01	25.49	24.4	21,200
July 17, 2025	24.75	25.05	25.05	25.23	24.7	23,700
July 16, 2025	24.57	24.44	24.44	24.68	24.3	18,400
July 15, 2025	24.61	24.41	24.41	24.75	24.33	38,412
July 14, 2025	25	24.76	24.76	25.23	24.51	15,540
July 11, 2025	25.11	25.07	25.07	25.33	24.89	53,100
July 10, 2025	24.7	25.1	25.1	25.48	24.48	35,666
July 09, 2025	25	24.87	24.87	25.39	24.74	22,400
July 08, 2025	25.1	24.87	24.87	25.1	24.76	19,204
July 07, 2025	25.83	24.94	24.94	25.83	24.8	77,346
July 03, 2025	25.99	25.54	25.54	26.92	25.17	48,401

Lifeway Foods, Inc. (LWAY) NASDAQ