Get the Stockscreener App
5.20
0.91%
-0.0475
After Hours:
5.20
Lendway Inc Stock (LDWY) Price History
The historical daily chart and data for Lendway Inc stock (LDWY), adjusted for splits and dividends, show that the latest closing stock price as of June 06, 2025, is $5.20.
- Lendway Inc all-time high stock price is $6.88, occurred on April 09, 2024.
- The lowest Lendway Inc stock price recorded was $0.00 on December 06, 2023. Since then, Lendway Inc's stock price has risen over to $5.20 now.
- The 52-week high stock price for LDWY is $5.53, representing a 6.35% increase from the current share price, occurred on June 04, 2025.
- The 52-week low stock price for LDWY is $3.015, indicating a -42.02% decrease from the current share price, occurred on October 08, 2024.
The table below shows more information about LDWY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $5.33 | $5.20 | $0.1318 | 6,677.0 | -0.91% |
| Jun 05, 2025 | $5.26 | $5.25 | $0.0117 | 5,438.0 | -2.46% |
| Jun 04, 2025 | $5.53 | $5.01 | $0.52 | 12,037.0 | +7.49% |
| Jun 03, 2025 | $5.12 | $4.94 | $0.185 | 3,679.0 | +7.42% |
| Jun 02, 2025 | $5.14 | $4.51 | $0.63 | 44,291.0 | -13.56% |
| May 30, 2025 | $5.39 | $4.90 | $0.49 | 3,877.0 | +3.45% |
| May 29, 2025 | $5.21 | $5.21 | $0.00 | 708.0 | +1.70% |
| May 28, 2025 | $5.51 | $4.78 | $0.7288 | 3,404.0 | -1.29% |
| May 27, 2025 | $5.19 | $4.96 | $0.23 | 4,090.0 | +0.58% |
| May 23, 2025 | $5.26 | $4.86 | $0.40 | 18,024.0 | +3.82% |
| May 22, 2025 | $4.99 | $4.43 | $0.56 | 20,880.0 | +11.19% |
| May 21, 2025 | $4.83 | $4.29 | $0.54 | 4,085.0 | -7.26% |
| May 20, 2025 | $5.04 | $4.70 | $0.34 | 35,896.0 | +3.88% |
| May 19, 2025 | $4.85 | $4.40 | $0.45 | 14,628.0 | +3.57% |
| May 16, 2025 | $4.69 | $4.10 | $0.5914 | 20,239.0 | +4.93% |
| May 15, 2025 | $4.51 | $4.13 | $0.38 | 16,030.0 | -1.85% |
| May 14, 2025 | $4.49 | $4.00 | $0.49 | 36,823.0 | +10.41% |
| May 13, 2025 | $3.99 | $3.90 | $0.0863 | 7,695.0 | +1.03% |
| May 12, 2025 | $4.00 | $3.86 | $0.14 | 2,931.0 | +1.04% |
| May 08, 2025 | $3.86 | $3.86 | $0.00 | 281.0 | -4.93% |
| May 07, 2025 | $4.25 | $3.98 | $0.27 | 3,022.0 | +0.00% |
Lendway Inc Stock (LDWY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lendway Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LDWY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lendway Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lendway Inc Stock (LDWY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $5.53 | $4.51 | $1.02 | 72,122.0 | -3.53% |
| May, 2025 | $5.51 | $3.83 | $1.68 | 207,080.0 | +35.09% |
| Apr, 2025 | $4.55 | $3.56 | $0.9855 | 77,302.0 | +6.40% |
| Mar, 2025 | $4.08 | $3.61 | $0.4699 | 38,825.0 | -5.06% |
| Feb, 2025 | $4.75 | $3.85 | $0.90 | 87,139.0 | -6.18% |
| Jan, 2025 | $5.03 | $4.10 | $0.9298 | 114,006.0 | -13.20% |
Lendway Inc Stock (LDWY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.22 | $4.11 | $1.11 | 137,474.0 | +11.11% |
| Nov, 2024 | $5.10 | $3.31 | $1.79 | 257,970.0 | +22.95% |
| Oct, 2024 | $3.81 | $3.02 | $0.795 | 214,756.0 | +2.69% |
| Sep, 2024 | $5.29 | $3.37 | $1.92 | 226,265.0 | -13.58% |
| Aug, 2024 | $5.09 | $3.75 | $1.34 | 237,858.0 | -4.09% |
| Jul, 2024 | $4.75 | $4.25 | $0.50 | 21,587.0 | -9.47% |
| Jun, 2024 | $5.32 | $3.72 | $1.60 | 94,727.0 | -12.12% |
| May, 2024 | $6.34 | $5.18 | $1.16 | 61,433.0 | -11.68% |
| Apr, 2024 | $6.88 | $5.93 | $0.95 | 72,295.0 | +2.68% |
| Mar, 2024 | $6.24 | $4.85 | $1.39 | 166,092.0 | +11.40% |
| Feb, 2024 | $6.00 | $4.17 | $1.83 | 452,039.0 | +10.55% |
| Jan, 2024 | $4.98 | $4.43 | $0.55 | 74,370.0 | +4.98% |
Lendway Inc Stock (LDWY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.33 | $4.38 | $0.9449 | 209,023.0 | -4.75% |
| Nov, 2023 | $5.26 | $4.50 | $0.7601 | 140,743.0 | -6.02% |
| Oct, 2023 | $5.41 | $5.02 | $0.385 | 147,816.0 | -3.74% |
| Sep, 2023 | $6.24 | $5.16 | $1.08 | 308,526.0 | +0.00% |
1.49%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):