Free Trial

Lifeway Foods (LWAY) Stock Chart & Stock Price History

→ Truth about Trump you’ve never heard (From Porter & Company) (Ad)
Free LWAY Stock Alerts
$24.47
-2.30 (-8.59%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Lifeway Foods Stock Price Performance

5 Day
Performance
-9.03%
1 Month
Performance
+21.02%
3 Month
Performance
+109.15%
6 Month
Performance
+67.60%
Year-To-Date
Performance
+82.48%
1 Year
Performance
+301.81%
Receive LWAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lifeway Foods and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Trump’s Former Wingman Bets Big on AI
One of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.
Get the full story here.

LWAY Stock Chart for Wednesday, May, 15, 2024

LWAY Chart by TradingView

Lifeway Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$26.77$24.47
-8.59%		$26.18$22.01327,469 shs$359.46 million
05/13/2024$26.90$26.77
-0.48%		$28.10$25.45198,721 shs$393.28 million
05/10/2024$27.31$26.90
-1.50%		$28.61$26.18215,651 shs$395.19 million
05/09/2024$25.60$27.31
+6.68%		$28.38$25.74256,449 shs$401.21 million
05/08/2024$25.75$25.60
-0.58%		$26.52$25.00161,381 shs$376.09 million
05/07/2024$24.63$25.75
+4.55%		$26.12$23.86190,389 shs$378.27 million
05/06/2024$24.35$24.63
+1.15%		$27.45$24.33345,359 shs$361.82 million
05/03/2024$24.00$24.35
+1.46%		$25.32$23.74196,853 shs$357.70 million
05/02/2024$20.78$24.00
+15.50%		$24.13$21.11273,515 shs$352.56 million
05/01/2024$20.45$20.78
+1.61%		$21.15$19.8293,949 shs$305.26 million
04/30/2024$20.01$20.45
+2.20%		$21.33$19.58184,768 shs$300.41 million
04/29/2024$24.87$20.01
-19.54%		$25.01$19.86647,307 shs$293.95 million
04/26/2024$21.49$24.87
+15.73%		$24.95$21.60363,706 shs$365.34 million
04/25/2024$21.43$21.49
+0.28%		$21.70$20.2180,202 shs$315.69 million
04/24/2024$20.47$21.43
+4.69%		$22.68$20.61165,526 shs$314.81 million
04/23/2024$19.90$20.47
+2.86%		$20.64$19.91129,525 shs$300.70 million
04/22/2024$19.40$19.90
+2.58%		$20.41$19.0294,306 shs$292.33 million
04/19/2024$19.12$19.40
+1.46%		$19.68$19.0277,674 shs$285.01 million
04/18/2024$19.99$19.12
-4.35%		$19.73$18.51170,628 shs$280.87 million
04/17/2024$20.44$19.99
-2.20%		$20.99$19.79129,004 shs$293.65 million
04/16/2024$20.22$20.44
+1.09%		$20.56$19.5380,670 shs$300.26 million
04/15/2024$20.68$20.22
-2.22%		$20.96$19.91101,049 shs$297.03 million
04/12/2024$21.02$20.68
-1.62%		$21.98$20.50105,471 shs$303.79 million
04/11/2024$21.22$21.02
-0.94%		$22.14$20.70115,218 shs$308.78 million
04/10/2024$21.39$21.22
-0.79%		$21.76$20.32184,926 shs$311.72 million
04/09/2024$20.15$21.39
+6.15%		$23.31$19.82589,284 shs$314.22 million
04/08/2024$20.37$20.15
-1.08%		$20.76$19.30172,953 shs$296.00 million
04/05/2024$18.44$20.37
+10.47%		$20.55$19.11220,529 shs$299.24 million
04/04/2024$18.98$18.44
-2.85%		$19.35$18.4179,064 shs$270.88 million
04/03/2024$18.55$18.98
+2.32%		$19.50$18.27108,595 shs$278.82 million
04/02/2024$18.90$18.55
-1.85%		$18.67$17.36135,798 shs$272.50 million
04/01/2024$17.22$18.90
+9.76%		$19.29$17.21145,652 shs$277.64 million
03/29/2024$17.22$17.22$19.50$17.03246,589 shs$252.96 million
03/28/2024$19.33$17.22
-10.92%		$19.50$17.03246,516 shs$252.96 million
03/27/2024$19.16$19.33
+0.89%		$19.61$18.01222,765 shs$283.96 million
03/26/2024$17.51$19.16
+9.42%		$19.28$17.66202,300 shs$281.46 million
03/25/2024$16.49$17.51
+6.19%		$18.15$15.86262,474 shs$257.22 million
03/22/2024$14.76$16.49
+11.72%		$16.88$15.20241,488 shs$242.24 million
03/21/2024$13.58$14.76
+8.69%		$15.47$13.74175,378 shs$216.82 million
03/20/2024$10.89$13.58
+24.70%		$13.58$11.86225,666 shs$199.50 million
Trump’s Former Wingman Bets Big on AI (Ad)

One of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.

Get the full story here.
03/19/2024$10.61$10.89
+2.64%		$11.45$10.5233,495 shs$159.97 million
03/18/2024$10.99$10.61
-3.46%		$11.23$10.5168,461 shs$155.86 million
03/15/2024$11.23$10.99
-2.14%		$11.50$10.9732,049 shs$161.45 million
03/14/2024$11.16$11.23
+0.63%		$11.37$10.8617,443 shs$164.97 million
03/13/2024$11.04$11.16
+1.09%		$11.36$10.9032,231 shs$163.94 million
03/12/2024$10.70$11.04
+3.18%		$11.54$10.8566,330 shs$162.18 million
03/11/2024$11.56$10.70
-7.44%		$11.50$10.6148,647 shs$157.18 million
03/08/2024$11.62$11.56
-0.52%		$11.88$11.2314,090 shs$169.82 million
03/07/2024$11.92$11.62
-2.52%		$12.21$11.4329,753 shs$170.70 million
03/06/2024$12.17$11.92
-2.05%		$12.17$11.7033,122 shs$175.11 million
03/05/2024$12.27$12.17
-0.81%		$12.49$12.0820,248 shs$178.78 million
03/04/2024$12.32$12.27
-0.41%		$12.49$12.0224,144 shs$180.25 million
03/01/2024$12.09$12.32
+1.90%		$12.65$12.0731,300 shs$180.99 million
02/29/2024$11.72$12.09
+3.16%		$12.22$11.8020,479 shs$177.60 million
02/28/2024$12.20$11.72
-3.93%		$12.28$11.6724,382 shs$172.17 million
02/27/2024$12.31$12.20
-0.89%		$12.46$11.9470,761 shs$179.22 million
02/26/2024$10.51$12.31
+17.13%		$12.64$10.79131,932 shs$180.83 million
02/23/2024$10.40$10.51
+1.06%		$10.52$9.9365,898 shs$154.39 million
02/22/2024$10.52$10.40
-1.14%		$10.78$10.1547,022 shs$152.78 million
02/21/2024$10.40$10.52
+1.15%		$10.69$10.1184,081 shs$154.54 million
02/20/2024$11.43$10.40
-9.01%		$11.37$10.01111,948 shs$152.78 million
02/19/2024$11.43$11.43$11.84$11.3225,800 shs$167.91 million
02/16/2024$11.70$11.43
-2.31%		$11.84$11.3225,894 shs$167.91 million
02/15/2024$11.26$11.70
+3.91%		$11.81$11.2627,786 shs$171.87 million
02/14/2024$11.16$11.26
+0.90%		$11.37$11.1331,129 shs$165.41 million

Related Companies:
This page (NASDAQ:LWAY) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith