Lifeway Foods (LWAY) Stock Chart & Stock Price History

→ With the “Bitcoin Loophole” you can supercharge the gains by 10x or more (From DTI) (Ad)

Free LWAY Stock Alerts

$19.53

-0.46 (-2.30%)

(As of 11:08 AM ET)

Compare

Lifeway Foods Stock Price Performance

5 Day Performance: -5.56%
1 Month Performance: +84.07%
3 Month Performance: +38.71%
6 Month Performance: +73.29%
Year-To-Date Performance: +45.64%
1 Year Performance: +222.28%

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 DTI

With the “Bitcoin Loophole” you can supercharge the gains by 10x or more

Thanks to this newly discovered Bitcoin Loophole, you can now trade Bitcoin in any regular brokerage account… And not only that… you can use it to supercharge the gains of Bitcoin by 10x or more! You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history. That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords…

LWAY Stock Chart for Thursday, April, 18, 2024

Lifeway Foods Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$20.44	$19.99 -2.20%	$20.99	$19.79	129,004 shs	$293.65 million
04/16/2024	$20.22	$20.44 +1.09%	$20.56	$19.53	80,670 shs	$300.26 million
04/15/2024	$20.68	$20.22 -2.22%	$20.96	$19.91	101,049 shs	$297.03 million
04/12/2024	$21.02	$20.68 -1.62%	$21.98	$20.50	105,471 shs	$303.79 million
04/11/2024	$21.22	$21.02 -0.94%	$22.14	$20.70	115,218 shs	$308.78 million
04/10/2024	$21.39	$21.22 -0.79%	$21.76	$20.32	184,926 shs	$311.72 million
Get the Latest News and Ratings for LWAY and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Lifeway Foods and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$20.15	$21.39 +6.15%	$23.31	$19.82	589,284 shs	$314.22 million
04/08/2024	$20.37	$20.15 -1.08%	$20.76	$19.30	172,953 shs	$296.00 million
04/05/2024	$18.44	$20.37 +10.47%	$20.55	$19.11	220,529 shs	$299.24 million
04/04/2024	$18.98	$18.44 -2.85%	$19.35	$18.41	79,064 shs	$270.88 million
04/03/2024	$18.55	$18.98 +2.32%	$19.50	$18.27	108,595 shs	$278.82 million
04/02/2024	$18.90	$18.55 -1.85%	$18.67	$17.36	135,798 shs	$272.50 million
04/01/2024	$17.22	$18.90 +9.76%	$19.29	$17.21	145,652 shs	$277.64 million
03/29/2024	$17.22	$17.22	$19.50	$17.03	246,589 shs	$252.96 million
03/28/2024	$19.33	$17.22 -10.92%	$19.50	$17.03	246,516 shs	$252.96 million
03/27/2024	$19.16	$19.33 +0.89%	$19.61	$18.01	222,765 shs	$283.96 million
03/26/2024	$17.51	$19.16 +9.42%	$19.28	$17.66	202,300 shs	$281.46 million
03/25/2024	$16.49	$17.51 +6.19%	$18.15	$15.86	262,474 shs	$257.22 million
03/22/2024	$14.76	$16.49 +11.72%	$16.88	$15.20	241,488 shs	$242.24 million
03/21/2024	$13.58	$14.76 +8.69%	$15.47	$13.74	175,378 shs	$216.82 million
03/20/2024	$10.89	$13.58 +24.70%	$13.58	$11.86	225,666 shs	$199.50 million
03/19/2024	$10.61	$10.89 +2.64%	$11.45	$10.52	33,495 shs	$159.97 million
03/18/2024	$10.99	$10.61 -3.46%	$11.23	$10.51	68,461 shs	$155.86 million
03/15/2024	$11.23	$10.99 -2.14%	$11.50	$10.97	32,049 shs	$161.45 million
03/14/2024	$11.16	$11.23 +0.63%	$11.37	$10.86	17,443 shs	$164.97 million
03/13/2024	$11.04	$11.16 +1.09%	$11.36	$10.90	32,231 shs	$163.94 million
03/12/2024	$10.70	$11.04 +3.18%	$11.54	$10.85	66,330 shs	$162.18 million
03/11/2024	$11.56	$10.70 -7.44%	$11.50	$10.61	48,647 shs	$157.18 million
03/08/2024	$11.62	$11.56 -0.52%	$11.88	$11.23	14,090 shs	$169.82 million
03/07/2024	$11.92	$11.62 -2.52%	$12.21	$11.43	29,753 shs	$170.70 million
03/06/2024	$12.17	$11.92 -2.05%	$12.17	$11.70	33,122 shs	$175.11 million
03/05/2024	$12.27	$12.17 -0.81%	$12.49	$12.08	20,248 shs	$178.78 million
03/04/2024	$12.32	$12.27 -0.41%	$12.49	$12.02	24,144 shs	$180.25 million
03/01/2024	$12.09	$12.32 +1.90%	$12.65	$12.07	31,300 shs	$180.99 million
02/29/2024	$11.72	$12.09 +3.16%	$12.22	$11.80	20,479 shs	$177.60 million
02/28/2024	$12.20	$11.72 -3.93%	$12.28	$11.67	24,382 shs	$172.17 million
02/27/2024	$12.31	$12.20 -0.89%	$12.46	$11.94	70,761 shs	$179.22 million
02/26/2024	$10.51	$12.31 +17.13%	$12.64	$10.79	131,932 shs	$180.83 million
02/23/2024	$10.40	$10.51 +1.06%	$10.52	$9.93	65,898 shs	$154.39 million
02/22/2024	$10.52	$10.40 -1.14%	$10.78	$10.15	47,022 shs	$152.78 million
A new way to collect income from stocks (Ad) Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively… Click here to see me place one of these trades LIVE on camera.
02/21/2024	$10.40	$10.52 +1.15%	$10.69	$10.11	84,081 shs	$154.54 million
02/20/2024	$11.43	$10.40 -9.01%	$11.37	$10.01	111,948 shs	$152.78 million
02/19/2024	$11.43	$11.43	$11.84	$11.32	25,800 shs	$167.91 million
02/16/2024	$11.70	$11.43 -2.31%	$11.84	$11.32	25,894 shs	$167.91 million
02/15/2024	$11.26	$11.70 +3.91%	$11.81	$11.26	27,786 shs	$171.87 million
02/14/2024	$11.16	$11.26 +0.90%	$11.37	$11.13	31,129 shs	$165.41 million
02/13/2024	$11.21	$11.16 -0.45%	$11.60	$11.05	47,444 shs	$163.94 million
02/12/2024	$11.37	$11.21 -1.41%	$12.12	$11.12	89,268 shs	$164.68 million
02/09/2024	$11.76	$11.37 -3.32%	$11.87	$11.24	40,405 shs	$167.03 million
02/08/2024	$11.28	$11.76 +4.26%	$11.95	$11.20	64,295 shs	$172.75 million
02/07/2024	$11.81	$11.28 -4.49%	$11.77	$11.24	41,398 shs	$165.70 million
02/06/2024	$12.41	$11.81 -4.83%	$12.51	$11.44	48,626 shs	$173.49 million
02/05/2024	$12.52	$12.41 -0.88%	$12.73	$12.33	39,524 shs	$182.30 million
02/02/2024	$12.62	$12.52 -0.79%	$12.75	$12.32	30,331 shs	$183.92 million
02/01/2024	$12.45	$12.62 +1.37%	$12.63	$12.21	30,288 shs	$185.40 million
01/31/2024	$12.09	$12.45 +2.98%	$12.89	$12.12	60,657 shs	$182.89 million
01/30/2024	$12.62	$12.09 -4.20%	$12.63	$11.64	97,983 shs	$177.60 million
01/29/2024	$12.99	$12.62 -2.85%	$13.08	$12.38	52,032 shs	$185.39 million
01/26/2024	$13.08	$12.99 -0.69%	$13.12	$12.86	22,274 shs	$190.82 million
01/25/2024	$13.15	$13.08 -0.53%	$13.21	$12.74	36,205 shs	$192.15 million
01/24/2024	$13.21	$13.15 -0.45%	$13.55	$12.94	36,557 shs	$193.17 million
01/23/2024	$13.62	$13.21 -3.01%	$13.83	$12.98	44,097 shs	$194.06 million
01/22/2024	$14.16	$13.62 -3.81%	$14.41	$13.02	75,984 shs	$200.08 million
01/19/2024	$14.08	$14.16 +0.57%	$14.46	$14.09	24,051 shs	$208.01 million
01/18/2024	$13.78	$14.08 +2.18%	$14.15	$13.54	34,998 shs	$206.84 million
01/17/2024	$13.13	$13.78 +4.95%	$13.88	$12.87	56,132 shs	$202.44 million

Related Companies:

This page (NASDAQ:LWAY) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Lifeway Foods (LWAY) Stock Chart & Stock Price History

Lifeway Foods Stock Price Performance

LWAY Stock Chart for Thursday, April, 18, 2024

Lifeway Foods Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info