Free Trial

Lifeway Foods (LWAY) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free LWAY Stock Alerts
$25.60
-0.15 (-0.58%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Lifeway Foods Stock Price Performance

5 Day
Performance
+5.13%
1 Month
Performance
+19.68%
3 Month
Performance
+125.15%
6 Month
Performance
+110.53%
Year-To-Date
Performance
+90.90%
1 Year
Performance
+326.67%
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 Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

LWAY Stock Chart for Thursday, May, 9, 2024

LWAY Chart by TradingView

Lifeway Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
02/13/2024$11.21$11.16
-0.45%		$11.60$11.0547,444 shs$163.94 million
02/12/2024$11.37$11.21
-1.41%		$12.12$11.1289,268 shs$164.68 million
02/09/2024$11.76$11.37
-3.32%		$11.87$11.2440,405 shs$167.03 million
02/08/2024$11.28$11.76
+4.26%		$11.95$11.2064,295 shs$172.75 million

Related Companies:
This page (NASDAQ:LWAY) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
348 million Americans lives to END as we know it?
The Oxford Club