Lifeway Foods, Inc. (LWAY) NASDAQ

Currency In USD

LWAY Historical Return

If you invested $1000 in Lifeway Foods, Inc. (LWAY) 10 years ago, it would be worth $2,396.49 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,837.69, while $1000 invested 1 year ago would be worth $817.21. This corresponds to total returns of 139.65%, 383.77%, -18.28%, respectively, with annualized returns of 9.13%, 37.07%, -18.28%.

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
August 21, 2026	25.98	25.93	25.93	25.98	25.36	124,278
August 20, 2026	25.6	25.91	25.91	26.42	25.02	152,900
August 19, 2026	26	25.04	25.04	26.04	24.81	0
August 18, 2026	25.59	25.45	25.45	25.87	25.01	283,954
August 17, 2026	25.43	24.75	24.75	25.75	24.4	296,038
August 14, 2026	24.72	25.82	25.82	26.81	24.34	435,341
August 13, 2026	24.04	24.7	24.7	25.91	23.51	791,082
August 12, 2026	29.96	29.22	29.22	29.96	28.61	0
August 11, 2026	29.82	29.68	29.68	30.98	29.37	0
August 10, 2026	31.42	29.97	29.97	31.99	29.87	108,239
August 07, 2026	31.02	31.5	31.5	31.63	30.83	65,506
August 06, 2026	29.49	31.06	31.06	31.14	29.49	87,928
August 05, 2026	29.58	29.38	29.38	29.83	29.29	92,942
August 04, 2026	29.72	29.35	29.35	29.94	29.08	76,413
August 03, 2026	30.02	29.56	29.56	30.6	29.45	55,585
July 31, 2026	30.81	29.78	29.78	30.81	29.74	57,145
July 30, 2026	31.48	30.97	30.97	31.65	30.72	53,517
July 29, 2026	30.84	31.4	31.4	31.65	30.84	64,291
July 28, 2026	30.83	30.77	30.77	31.11	30.49	62,326
July 27, 2026	30.59	30.48	30.48	31.02	30.3	72,913
July 24, 2026	30.22	30.44	30.44	31.05	29.8	87,531
July 23, 2026	30.23	30.33	30.33	30.6	29.02	250,299
July 22, 2026	31	30.31	30.31	31.12	30.09	252,803
July 21, 2026	30.83	31	31	31.17	30.29	90,477
July 20, 2026	31.95	31.02	31.02	31.95	30.78	86,109
July 17, 2026	32.06	31.95	31.95	32.53	31.83	81,711
July 16, 2026	31.4	32.09	32.09	32.71	31.12	71,277
July 15, 2026	32.05	31.41	31.41	32.63	31.19	232,968
July 14, 2026	31.8	32.33	32.33	32.43	30.8	122,367
July 13, 2026	31.9	31.75	31.75	32.35	31.35	195,834
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