Get the Stockscreener App
24.35
1.46%
+0.35
After Hours:
24.70
0.35
+1.44%
Lifeway Foods, Inc. Stock (LWAY) Price History
The historical daily chart and data for Lifeway Foods, Inc. stock (LWAY), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $24.35.
- Lifeway Foods, Inc. all-time high stock price is $25.32, occurred on May 03, 2024.
- The lowest Lifeway Foods, Inc. stock price recorded was $1.43 on March 18, 2020. Since then, Lifeway Foods, Inc.'s stock price has risen over 1,603% to $24.35 now.
- The 52-week high stock price for LWAY is $25.32, representing a 3.98% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for LWAY is $5.61, indicating a -76.96% decrease from the current share price, occurred on May 05, 2023.
- The closing price of Lifeway Foods, Inc. (LWAY) stock in the beginning of 2023 was $4.85. The stock closed the year at $5.55, a gain of over 14.43% for the year.
The table below shows more information about LWAY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $25.32 | $23.74 | $1.58 | 196,853.0 | +1.46% |
| May 02, 2024 | $24.13 | $21.11 | $3.02 | 273,526.0 | +15.50% |
| May 01, 2024 | $21.15 | $19.82 | $1.33 | 94,937.0 | +1.61% |
| Apr 30, 2024 | $21.33 | $19.58 | $1.75 | 184,769.0 | +2.20% |
| Apr 29, 2024 | $25.01 | $19.86 | $5.15 | 647,018.0 | -19.54% |
| Apr 26, 2024 | $24.95 | $21.60 | $3.35 | 363,827.0 | +15.73% |
| Apr 25, 2024 | $21.72 | $20.21 | $1.51 | 79,909.0 | +0.28% |
| Apr 24, 2024 | $22.68 | $20.61 | $2.07 | 165,526.0 | +4.69% |
| Apr 23, 2024 | $20.64 | $19.91 | $0.73 | 129,520.0 | +2.86% |
| Apr 22, 2024 | $20.41 | $19.02 | $1.39 | 94,321.0 | +2.58% |
| Apr 19, 2024 | $19.68 | $19.02 | $0.66 | 77,674.0 | +1.46% |
| Apr 18, 2024 | $19.73 | $18.51 | $1.22 | 170,628.0 | -4.35% |
| Apr 17, 2024 | $20.99 | $19.79 | $1.20 | 129,004.0 | -2.20% |
| Apr 16, 2024 | $20.56 | $19.53 | $1.03 | 80,670.0 | +1.09% |
| Apr 15, 2024 | $20.96 | $19.91 | $1.05 | 101,049.0 | -2.22% |
| Apr 12, 2024 | $21.98 | $20.50 | $1.48 | 105,471.0 | -1.62% |
| Apr 11, 2024 | $22.14 | $20.70 | $1.44 | 115,217.0 | -0.94% |
| Apr 10, 2024 | $21.76 | $20.32 | $1.44 | 184,911.0 | -0.79% |
| Apr 09, 2024 | $23.31 | $19.82 | $3.49 | 589,028.0 | +5.84% |
| Apr 08, 2024 | $20.76 | $19.30 | $1.46 | 168,121.0 | -0.79% |
| Apr 05, 2024 | $20.55 | $19.11 | $1.44 | 220,527.0 | +10.47% |
Lifeway Foods, Inc. Stock (LWAY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lifeway Foods, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LWAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lifeway Foods, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lifeway Foods, Inc. Stock (LWAY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $25.32 | $19.82 | $5.50 | 762,169.0 | +19.07% |
| Apr, 2024 | $25.01 | $17.21 | $7.80 | 4,076,276.0 | +18.76% |
| Mar, 2024 | $19.61 | $10.51 | $9.10 | 2,027,754.0 | +42.43% |
| Feb, 2024 | $12.75 | $9.93 | $2.82 | 1,072,947.0 | -2.89% |
| Jan, 2024 | $14.94 | $11.64 | $3.30 | 1,091,661.0 | -7.16% |
Lifeway Foods, Inc. Stock (LWAY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.29 | $11.95 | $3.35 | 1,420,008.0 | -4.62% |
| Nov, 2023 | $17.33 | $9.06 | $8.27 | 4,470,744.0 | +31.77% |
| Oct, 2023 | $12.76 | $10.00 | $2.76 | 1,834,523.0 | +3.19% |
| Sep, 2023 | $12.96 | $9.40 | $3.56 | 2,741,560.0 | -3.81% |
| Aug, 2023 | $11.30 | $6.07 | $5.23 | 1,899,845.0 | +64.88% |
| Jul, 2023 | $6.60 | $5.76 | $0.835 | 207,714.0 | -0.46% |
| Jun, 2023 | $7.42 | $6.00 | $1.42 | 289,967.0 | +9.17% |
| May, 2023 | $6.25 | $5.61 | $0.64 | 213,929.0 | -0.17% |
| Apr, 2023 | $6.25 | $5.95 | $0.30 | 141,686.0 | -0.50% |
| Mar, 2023 | $6.48 | $5.80 | $0.68 | 666,249.0 | +0.33% |
| Feb, 2023 | $6.08 | $5.27 | $0.8129 | 357,363.0 | +12.73% |
| Jan, 2023 | $6.24 | $5.26 | $0.98 | 503,783.0 | -3.78% |
Lifeway Foods, Inc. Stock (LWAY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.49 | $5.49 | $2.00 | 397,650.0 | -16.92% |
| Nov, 2022 | $7.89 | $5.80 | $2.09 | 346,047.0 | +14.19% |
| Oct, 2022 | $6.63 | $5.22 | $1.41 | 90,691.0 | +2.27% |
| Sep, 2022 | $6.48 | $5.52 | $0.96 | 144,211.0 | -8.48% |
| Aug, 2022 | $8.10 | $5.04 | $3.06 | 344,620.0 | +17.48% |
| Jul, 2022 | $5.32 | $4.55 | $0.77 | 70,772.0 | +7.04% |
| Jun, 2022 | $5.55 | $4.55 | $1.00 | 170,379.0 | -9.96% |
| May, 2022 | $6.07 | $4.63 | $1.44 | 85,494.0 | -3.50% |
| Apr, 2022 | $7.51 | $5.50 | $2.01 | 150,561.0 | -20.78% |
| Mar, 2022 | $9.00 | $6.11 | $2.89 | 1,124,836.0 | +14.79% |
| Feb, 2022 | $6.79 | $4.55 | $2.24 | 499,117.0 | +22.61% |
| Jan, 2022 | $5.45 | $4.65 | $0.80 | 316,895.0 | +11.52% |
0.92%
2.20%
Cap:
|
Volume (24h):