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 $1,279.12 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,032.73, while $1000 invested 1 year ago would be worth $823.62. This corresponds to total returns of 27.91%, 303.27%, -17.64%, respectively, with annualized returns of 2.49%, 32.15%, -17.64%.

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
October 21, 2026	22.43	22.18	22.18	22.53	22.02	86,172
October 20, 2026	22.29	22.42	22.42	22.61	22.28	87,911
October 19, 2026	21.98	22.16	22.16	22.27	21.69	114,492
October 16, 2026	22.21	22.09	22.09	22.53	21.82	113,047
October 15, 2026	22.65	22.21	22.21	23	22.11	104,113
October 14, 2026	22.47	22.05	22.05	22.53	22	87,179
October 13, 2026	22.58	22.6	22.6	23.1	22.41	148,203
October 12, 2026	22.15	22.58	22.58	22.76	22.14	98,873
October 09, 2026	20.9	22.16	22.16	22.38	20.86	241,787
October 08, 2026	21.29	21.09	21.09	21.54	21.04	119,772
October 07, 2026	21.52	21.3	21.3	21.6	21.12	167,006
October 06, 2026	21.08	20.46	20.46	21.09	20.27	173,192
October 05, 2026	21.2	21	21	21.2	20.62	154,788
October 02, 2026	21.15	21.21	21.21	21.69	20.57	203,144
October 01, 2026	21.25	21.1	21.1	21.45	21.04	148,935
September 30, 2026	21.12	21.19	21.19	21.31	20.85	203,985
September 29, 2026	21.03	21.14	21.14	21.42	21.03	101,430
September 28, 2026	21.73	21.36	21.36	21.73	21.03	74,647
September 25, 2026	21.81	21.74	21.74	22.15	21.56	89,993
September 24, 2026	22.47	21.91	21.91	22.59	21.86	139,819
September 23, 2026	23.45	22.31	22.31	23.5	22.2	168,993
September 22, 2026	24.14	23.52	23.52	24.14	23.48	70,699
September 21, 2026	23.92	23.65	23.65	24.04	23.31	103,721
September 18, 2026	23.86	23.9	23.9	24.54	23.77	797,920
September 17, 2026	24.45	23.79	23.79	25.12	23.78	93,221
September 16, 2026	24.47	24.42	24.42	24.98	24.32	100,900
September 15, 2026	24.51	24.47	24.47	24.73	24.2	110,176
September 11, 2026	26.18	24.61	24.61	26.18	24.41	111,770
September 10, 2026	24.81	24.83	24.83	25.05	24.5	90,916
September 09, 2026	24.84	24.8	24.8	25.23	24.7	130,825
September 08, 2026	24.93	24.95	24.95	25.12	24.58	111,597
September 04, 2026	25.64	25.01	25.01	25.68	24.89	69,167
September 03, 2026	26.25	25.66	25.66	26.36	25.44	103,277
September 02, 2026	26.18	26.19	26.19	26.55	25.81	83,438
September 01, 2026	26.06	25.91	25.91	26.61	25.81	69,159
August 31, 2026	26.32	26.03	26.03	26.6	25.97	92,290
August 28, 2026	26.3	26.35	26.35	26.55	26.09	87,082
August 27, 2026	26.34	26.13	26.13	26.48	25.94	87,512
August 26, 2026	26.18	26.47	26.47	26.55	25.65	86,686
August 25, 2026	26.31	26.16	26.16	26.7	25.95	112,909
August 24, 2026	26.07	26.34	26.34	27.43	25.95	135,794
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