Skip to main content

Lifeway Foods Inc (NQ: LWAY )

26.32 -0.08 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 26.50 26.61 26.20 26.32 52,160 -0.08(-0.30%)
Oct 07, 2024 26.40 26.49 26.10 26.40 78,909 -0.09(-0.34%)
Oct 04, 2024 26.26 26.68 25.90 26.49 91,403 +0.20(+0.76%)
Oct 03, 2024 26.15 26.70 26.00 26.29 126,423 -0.02(-0.08%)
Oct 02, 2024 25.96 26.41 25.96 26.31 156,653 +0.17(+0.65%)
Oct 01, 2024 25.85 26.34 25.65 26.14 241,783 +0.22(+0.85%)
Sep 30, 2024 25.62 26.54 25.62 25.92 308,136 -0.05(-0.19%)
Sep 27, 2024 26.48 26.66 25.93 25.97 224,064 -0.30(-1.14%)
Sep 26, 2024 26.30 26.64 26.00 26.27 166,510 -0.03(-0.11%)
Sep 25, 2024 26.42 26.57 25.95 26.30 232,658 -0.27(-1.02%)
Sep 24, 2024 24.95 27.29 24.90 26.57 1,063,678 +5.07(+23.58%)
Sep 23, 2024 21.01 21.67 20.72 21.50 173,063 +0.26(+1.22%)
Sep 20, 2024 21.72 21.72 21.10 21.24 93,225 -0.56(-2.57%)
Sep 19, 2024 22.62 22.62 21.40 21.80 113,223 -0.33(-1.49%)
Sep 18, 2024 22.27 22.68 21.92 22.13 61,439 -0.18(-0.81%)
Sep 17, 2024 22.00 23.16 21.81 22.31 111,028 +0.34(+1.55%)
Sep 16, 2024 21.90 22.24 21.21 21.97 91,240 +0.15(+0.69%)
Sep 13, 2024 20.93 21.96 20.85 21.82 108,333 +0.93(+4.45%)
Sep 12, 2024 21.40 21.63 20.46 20.89 115,511 -0.38(-1.79%)
Sep 11, 2024 20.59 21.31 20.30 21.27 89,606 +0.68(+3.30%)
Sep 10, 2024 21.80 22.00 19.60 20.59 212,352 -1.21(-5.55%)
Sep 09, 2024 20.79 22.37 20.34 21.80 176,924 +1.26(+6.13%)
Sep 06, 2024 21.08 21.33 19.88 20.54 156,608 -0.37(-1.77%)
Sep 05, 2024 20.24 21.23 20.01 20.91 173,683 +0.94(+4.71%)
Sep 04, 2024 20.21 21.22 19.74 19.97 173,445 -0.12(-0.60%)
Sep 03, 2024 19.41 20.15 18.92 20.09 200,525 +0.91(+4.74%)
Aug 30, 2024 18.79 19.35 18.77 19.18 109,577 +0.39(+2.08%)
Aug 29, 2024 18.45 18.80 17.82 18.79 141,910 +0.31(+1.68%)
Aug 28, 2024 19.01 19.70 18.44 18.48 86,168 -0.57(-2.99%)
Aug 27, 2024 18.55 19.22 18.55 19.05 96,069 +0.38(+2.04%)
Aug 26, 2024 19.18 19.28 18.67 18.67 87,562 -0.59(-3.06%)
Aug 23, 2024 18.84 19.28 18.60 19.26 82,053 +0.69(+3.72%)
Aug 22, 2024 19.32 19.45 18.40 18.57 83,297 -0.58(-3.03%)
Aug 21, 2024 19.22 19.38 18.85 19.15 107,817 +0.12(+0.63%)
Aug 20, 2024 20.11 20.48 18.44 19.03 237,415 -0.77(-3.89%)
Aug 19, 2024 18.70 20.14 18.38 19.80 208,228 +1.18(+6.34%)
Aug 16, 2024 19.24 19.47 18.32 18.62 333,256 -0.38(-2.00%)
Aug 15, 2024 17.93 19.05 17.90 19.00 285,946 +1.20(+6.74%)
Aug 14, 2024 16.90 18.17 16.52 17.80 455,191 +1.14(+6.84%)
Aug 13, 2024 13.77 16.96 13.67 16.66 1,261,106 +5.45(+48.62%)
Aug 12, 2024 11.36 11.37 11.08 11.21 112,539 -0.16(-1.41%)
Aug 09, 2024 11.29 11.46 11.14 11.37 64,299 +0.03(+0.26%)
Aug 08, 2024 11.31 11.65 11.29 11.34 80,910 +0.07(+0.62%)
Aug 07, 2024 11.04 11.46 10.95 11.27 96,038 +0.47(+4.35%)
Aug 06, 2024 10.85 11.08 10.53 10.80 90,098 -0.06(-0.55%)
Aug 05, 2024 10.36 10.94 10.06 10.86 125,846 -0.19(-1.72%)
Aug 02, 2024 11.47 11.56 11.05 11.05 93,081 -0.72(-6.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.