Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lifeway Foods, Inc. (LWAY)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
6.83+0.04 (+0.59%)
At close: 03:33PM EST
7.17 +0.34 (+4.98%)
After hours: 06:01PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20227.117.466.536.836.8346,500
Dec 01, 20226.906.956.486.796.7937,100
Nov 30, 20226.806.806.236.686.6821,300
Nov 29, 20226.856.996.616.626.624,500
Nov 28, 20227.067.486.816.996.998,800
Nov 25, 20227.047.456.957.457.454,000
Nov 23, 20227.417.557.077.117.1111,100
Nov 22, 20227.537.537.237.297.2911,500
Nov 21, 20227.887.897.527.587.5837,500
Nov 18, 20227.667.877.237.527.529,200
Nov 17, 20227.217.787.217.667.6657,800
Nov 16, 20227.307.387.077.217.2120,400
Nov 15, 20227.547.547.037.367.3638,700
Nov 14, 20227.187.506.907.257.2510,300
Nov 11, 20226.697.086.576.916.9121,300
Nov 10, 20226.807.106.567.007.0018,500
Nov 09, 20226.426.786.276.686.689,600
Nov 08, 20226.256.546.156.546.549,500
Nov 07, 20226.006.285.966.256.254,400
Nov 04, 20225.845.985.835.985.983,600
Nov 03, 20225.925.935.845.845.841,000
Nov 02, 20225.985.995.855.855.8539,100
Nov 01, 20225.845.935.805.885.884,000
Oct 31, 20225.796.015.745.855.855,700
Oct 28, 20225.555.855.555.855.854,400
Oct 27, 20225.565.565.425.565.561,800
Oct 26, 20225.455.495.415.415.411,900
Oct 25, 20225.485.555.405.545.548,600
Oct 24, 20225.505.505.425.495.491,700
Oct 21, 20225.455.565.365.505.505,100
Oct 20, 20225.435.505.335.505.501,300
Oct 19, 20225.385.565.335.455.451,700
Oct 18, 20225.575.575.575.575.571,600
Oct 17, 20225.355.405.265.325.328,700
Oct 14, 20225.605.605.225.265.269,400
Oct 13, 20225.755.755.545.585.582,000
Oct 12, 20225.605.605.565.605.602,200
Oct 11, 20225.945.945.665.665.662,900
Oct 10, 20225.946.245.845.845.843,200
Oct 07, 20225.906.065.845.845.845,100
Oct 06, 20225.906.085.905.995.991,700
Oct 05, 20226.126.495.976.096.098,500
Oct 04, 20226.536.635.886.126.123,100
Oct 03, 20225.746.605.746.486.4810,100
Sep 30, 20225.705.835.655.725.722,700
Sep 29, 20225.605.685.555.685.687,400
Sep 28, 20225.625.825.555.625.624,500
Sep 27, 20225.735.855.525.645.645,100
Sep 26, 20225.695.795.565.565.562,200
Sep 23, 20225.695.835.525.775.7715,300
Sep 22, 20225.835.875.755.765.7610,600
Sep 21, 20225.985.985.955.955.952,700
Sep 20, 20225.836.015.835.835.835,100
Sep 19, 20225.985.985.805.805.805,300
Sep 16, 20226.006.085.965.965.9613,600
Sep 15, 20225.916.075.855.955.954,400
Sep 14, 20225.926.085.855.855.854,700
Sep 13, 20225.905.905.905.905.901,700
Sep 12, 20226.206.386.076.266.266,600
Sep 09, 20226.056.225.806.186.1812,600
Sep 08, 20226.006.136.006.016.017,600
Sep 07, 20226.136.166.006.016.0111,200
Sep 06, 20226.306.416.106.106.105,700
Sep 02, 20226.226.226.126.156.152,800
Sep 01, 20226.246.486.056.146.1412,500
Aug 31, 20226.286.286.056.256.255,600
Aug 30, 20226.196.426.026.166.166,400
Aug 29, 20226.336.346.026.026.022,300
Aug 26, 20226.516.516.026.066.066,400
Aug 25, 20226.106.536.056.536.532,300
Aug 24, 20226.156.196.086.086.084,700
Aug 23, 20226.056.206.056.206.202,100
Aug 22, 20226.536.536.056.056.054,700
Aug 19, 20226.666.736.536.536.534,700
Aug 18, 20226.876.876.636.636.635,400
Aug 17, 20227.758.106.636.636.6384,600
Aug 16, 20227.807.857.177.617.6134,600
Aug 15, 20226.268.006.187.867.8660,100
Aug 12, 20225.586.305.516.306.3043,000
Aug 11, 20225.535.785.535.785.786,700
Aug 10, 20225.725.745.565.745.7422,100
Aug 09, 20225.625.625.555.555.55900
Aug 08, 20225.705.785.675.775.775,700
Aug 05, 20225.535.685.535.555.551,800
Aug 04, 20225.315.705.315.705.705,900
Aug 03, 20225.445.595.405.595.594,900
Aug 02, 20225.305.485.145.475.473,300
Aug 01, 20225.445.445.045.315.3126,300
Jul 29, 20225.005.325.005.325.323,000
Jul 28, 20225.035.044.934.934.932,800
Jul 27, 20225.165.165.005.005.001,000
Jul 26, 20225.045.044.965.005.006,800
Jul 25, 20225.125.124.974.974.97900
Jul 22, 20225.005.155.005.075.071,500
Jul 21, 20224.944.944.934.934.93900
Jul 20, 20225.255.255.085.085.084,200
Jul 19, 20224.755.154.755.155.158,200
Jul 18, 20224.804.854.804.854.85700
Jul 15, 20224.754.784.754.754.75800
Jul 14, 20224.784.784.784.784.78900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement