NasdaqGM - Delayed Quote USD

Lifeway Foods, Inc. (LWAY)

22.42
-0.22
(-0.97%)
At close: May 16 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202522.6822.9822.4222.4222.4222,800
May 15, 202522.3222.8822.2522.6422.6441,900
May 14, 202522.2022.5021.0622.1722.1772,100
May 13, 202523.4924.0422.1022.4222.42167,600
May 12, 202524.5925.5424.1524.4124.41143,100
May 9, 202524.2824.4924.0324.1524.1530,200
May 8, 202524.1724.6023.9924.0324.0337,200
May 7, 202523.2424.4723.2424.1624.1637,500
May 6, 202523.2023.4023.1023.2723.2715,900
May 5, 202523.6023.6523.2323.3523.3523,600
May 2, 202523.8424.2823.4623.5623.5628,600
May 1, 202523.5224.6523.2523.7123.7179,900
Apr 30, 202523.7524.2723.3623.6823.6830,600
Apr 29, 202523.5024.1523.4623.7523.7533,500
Apr 28, 202523.0223.4723.0223.2123.2126,400
Apr 25, 202523.3723.4622.6423.2023.2033,000
Apr 24, 202523.2523.8023.2523.4923.4912,600
Apr 23, 202523.8923.9923.2923.4023.4019,600
Apr 22, 202523.0923.8023.0923.5023.5021,700
Apr 21, 202523.5923.6322.6623.0723.0733,400
Apr 17, 202523.8924.1523.5523.7223.7256,400
Apr 16, 202523.7424.1123.5823.8923.8924,800
Apr 15, 202523.6024.9823.1323.9723.9752,400
Apr 14, 202523.2224.3123.0423.6023.6040,900
Apr 11, 202523.4523.9122.8123.2223.2239,700
Apr 10, 202523.3824.0123.2123.3923.3943,200
Apr 9, 202522.8024.0022.0223.4223.4246,100
Apr 8, 202524.1424.1422.8322.9222.9249,500
Apr 7, 202523.1224.5522.8023.8423.8491,200
Apr 4, 202524.4024.7323.4323.9823.9890,500
Apr 3, 202524.4124.9224.4024.7324.7362,400
Apr 2, 202524.4325.0524.4324.8424.8429,100
Apr 1, 202524.3124.7224.1924.6924.6940,500
Mar 31, 202524.5024.7724.1824.4524.4560,300
Mar 28, 202524.5025.0024.5024.5324.5327,000
Mar 27, 202524.5025.2324.5024.5724.5746,800
Mar 26, 202524.5024.8624.5024.6524.6533,500
Mar 25, 202524.2125.4924.1124.5024.50128,900
Mar 24, 202524.0724.2923.8523.9723.9735,100
Mar 21, 202523.6924.1023.6923.8523.8592,800
Mar 20, 202523.8424.4323.3323.6923.69223,200
Mar 19, 202523.0123.6822.6022.6122.6163,900
Mar 18, 202522.6923.6522.5522.9522.95117,000
Mar 17, 202519.9523.5019.9523.0623.06166,700
Mar 14, 202519.5320.3419.5020.0620.0658,900
Mar 13, 202520.5120.5919.6820.4220.4241,300
Mar 12, 202520.6120.7520.0120.6020.6033,200
Mar 11, 202520.3521.2320.2620.5120.5153,900
Mar 10, 202520.9321.6320.3020.4020.4032,400
Mar 7, 202521.0121.8720.2721.2021.2033,800
Mar 6, 202521.4221.7420.6020.9120.9126,000
Mar 5, 202520.9521.4520.9521.1621.1615,900
Mar 4, 202520.7521.3220.5321.0221.0231,800
Mar 3, 202521.0921.5720.7520.8520.8542,200
Feb 28, 202521.0621.5520.8821.1521.1515,500
Feb 27, 202521.1721.7020.9321.0321.0338,200
Feb 26, 202521.4421.6120.8721.0321.0318,800
Feb 25, 202521.2521.7520.7521.0721.0752,300
Feb 24, 202522.4222.6921.0621.1721.1741,300
Feb 21, 202522.8522.8522.1122.2122.2121,600
Feb 20, 202522.1022.7021.8922.2922.2937,000
Feb 19, 202523.1523.1522.1822.2222.2221,700
Feb 18, 202522.7223.5822.5023.2723.2749,900
Feb 14, 202522.0822.6121.6222.4722.4734,700
Feb 13, 202521.6422.0221.2221.9821.9836,100
Feb 12, 202521.1421.9221.1421.6121.6135,100
Feb 11, 202521.2521.6621.0121.4921.4967,000
Feb 10, 202522.0122.0521.3421.3421.3451,300
Feb 7, 202522.4722.5621.8521.8621.8633,400
Feb 6, 202522.8223.0022.2022.3022.3033,900
Feb 5, 202522.9123.1222.5622.5822.5823,400
Feb 4, 202522.9422.9422.2422.8222.8259,000
Feb 3, 202522.6523.2522.1022.9422.9448,000
Jan 31, 202523.4823.7122.9423.0423.0458,500
Jan 30, 202523.4923.9723.2623.5623.5621,600
Jan 29, 202523.0923.7822.9023.2923.2933,800
Jan 28, 202523.3723.6923.0723.0723.0718,400
Jan 27, 202523.0323.3623.0023.1523.1537,800
Jan 24, 202523.0523.5423.0023.3623.3635,300
Jan 23, 202523.1223.4922.9023.2023.2045,100
Jan 22, 202523.0923.4523.0523.1223.1225,400
Jan 21, 202522.6723.1022.4522.9422.9450,100
Jan 17, 202522.6122.9422.1322.4522.4553,300
Jan 16, 202522.7723.1022.1522.3922.3984,100
Jan 15, 202523.0323.2322.4122.7022.7058,800
Jan 14, 202522.2522.7122.1622.4122.4159,500
Jan 13, 202522.3022.6921.8522.1722.1766,500
Jan 10, 202523.0023.2222.3522.4522.4563,000
Jan 8, 202522.9323.1522.7323.0023.0046,400
Jan 7, 202523.1723.4922.5923.1023.1057,000
Jan 6, 202524.0724.1222.9323.2223.22165,800
Jan 3, 202524.8025.4023.5524.0124.0186,300
Jan 2, 202524.7924.9223.8624.7624.7680,000
Dec 31, 202423.6325.0123.6024.8024.8085,100
Dec 30, 202423.4223.7122.9223.3023.3040,200
Dec 27, 202423.0923.8522.8123.6923.6989,800
Dec 26, 202422.9623.3422.5523.1923.1937,600
Dec 24, 202422.7623.4122.6422.9422.9428,900
Dec 23, 202422.8323.3022.5522.9122.9172,100
Dec 20, 202422.4723.3522.3122.8922.8983,900
Dec 19, 202423.7723.8722.6722.9022.9077,200
Dec 18, 202423.8723.8723.2723.5323.5385,900
Dec 17, 202424.2024.3423.8423.9523.9531,600
Dec 16, 202424.4424.8724.2924.4424.4432,000
Dec 13, 202424.3824.8724.2024.4524.4564,000
Dec 12, 202424.2324.7524.1824.1924.1934,700
Dec 11, 202424.2424.6124.0124.4024.4026,100
Dec 10, 202423.8024.3223.7623.9023.9040,700
Dec 9, 202424.5024.9123.5923.7923.79111,700
Dec 6, 202424.5624.7524.2924.6124.6134,600
Dec 5, 202424.7824.8924.0624.3924.39116,600
Dec 4, 202425.1825.3224.0025.0425.0482,800
Dec 3, 202423.9625.6823.9625.2725.27141,300
Dec 2, 202424.5524.6023.5324.0524.05104,000
Nov 29, 202425.1525.2624.3424.4524.4550,100
Nov 27, 202424.5725.0524.3624.8124.8144,300
Nov 26, 202424.2425.5624.2424.5724.57168,100
Nov 25, 202424.2624.3523.5124.1224.1285,800
Nov 22, 202424.1825.0324.0124.2624.26116,900
Nov 21, 202423.7324.4423.7324.1824.1867,900
Nov 20, 202425.1025.1423.5824.0124.01140,300
Nov 19, 202424.4325.6024.3925.3425.3498,600
Nov 18, 202424.7425.1424.3224.4324.43183,200
Nov 15, 202423.9024.9823.4023.5623.56289,900
Nov 14, 202422.1023.1520.5022.3922.39207,900
Nov 13, 202424.1524.1523.2023.3923.39102,500
Nov 12, 202424.2324.6323.3824.1524.15139,600
Nov 11, 202422.5524.2922.5324.1824.18114,200
Nov 8, 202424.7825.2222.9723.0623.0694,600
Nov 7, 202425.7526.0524.7825.0025.00143,900
Nov 6, 202426.9326.9325.3325.8225.82124,200
Nov 5, 202424.0025.1123.7624.8424.84153,100
Nov 4, 202425.9225.9423.7024.7524.75104,400
Nov 1, 202426.7826.7925.7426.0726.0796,500
Oct 31, 202426.5226.7426.2526.6126.6145,200
Oct 30, 202426.4126.7726.2826.5726.5778,200
Oct 29, 202426.2226.5825.8826.4026.4045,300
Oct 28, 202426.3226.7826.1926.3726.3748,000
Oct 25, 202426.7326.7325.8126.3026.30106,100
Oct 24, 202426.6526.7826.2626.5126.5150,700
Oct 23, 202426.4026.7126.2526.5526.5580,800
Oct 22, 202426.6226.8526.3426.4826.4831,300
Oct 21, 202426.4026.6526.1226.6226.6271,100
Oct 18, 202426.5526.6626.2526.4026.4067,600
Oct 17, 202426.8027.0026.3026.4926.4946,400
Oct 16, 202426.4326.8026.2526.7326.7376,800
Oct 15, 202426.4026.6326.0326.3926.3961,600
Oct 14, 202426.8226.9126.5426.5826.5846,600
Oct 11, 202426.6526.8126.5226.6326.6364,700
Oct 10, 202426.4526.6326.2026.6326.6342,100
Oct 9, 202426.3227.0726.3226.4826.48130,000
Oct 8, 202426.5026.6126.2026.3226.3252,200
Oct 7, 202426.4026.4926.1026.4026.4078,900
Oct 4, 202426.2626.6825.9026.4926.4991,400
Oct 3, 202426.1526.7026.0026.2926.29126,400
Oct 2, 202425.9626.4225.9626.3126.31156,600
Oct 1, 202425.8526.3425.6526.1426.14241,800
Sep 30, 202425.6226.5425.6225.9225.92308,100
Sep 27, 202426.4826.6625.9325.9725.97224,100
Sep 26, 202426.3026.6426.0026.2726.27166,500
Sep 25, 202426.4226.5725.9526.3026.30232,600
Sep 24, 202424.9527.2924.9026.5726.571,064,100
Sep 23, 202421.0121.6720.7221.5021.50178,000
Sep 20, 202421.7221.7221.1021.2421.2493,200
Sep 19, 202422.6222.6221.4021.8021.80113,200
Sep 18, 202422.2722.6821.9222.1322.1361,400
Sep 17, 202422.0023.1621.8122.3122.31111,000
Sep 16, 202421.9022.2421.2121.9721.9791,200
Sep 13, 202420.9321.9620.8521.8221.82108,100
Sep 12, 202421.4021.6320.4620.8920.89115,500
Sep 11, 202420.5921.3120.3021.2721.2789,600
Sep 10, 202421.8022.0019.6020.5920.59212,200
Sep 9, 202420.7922.3720.3421.8021.80176,900
Sep 6, 202421.0821.3319.8820.5420.54156,600
Sep 5, 202420.2421.2320.0120.9120.91173,700
Sep 4, 202420.2121.2219.7419.9719.97173,400
Sep 3, 202419.4120.1518.9220.0920.09200,500
Aug 30, 202418.7919.3518.7719.1819.18109,600
Aug 29, 202418.4518.8017.8218.7918.79141,900
Aug 28, 202419.0119.7018.4418.4818.4886,200
Aug 27, 202418.5519.2218.5519.0519.0596,100
Aug 26, 202419.1819.2818.6718.6718.6787,600
Aug 23, 202418.8419.2818.6019.2619.2681,900
Aug 22, 202419.3219.4518.4018.5718.5783,300
Aug 21, 202419.2219.3818.8519.1519.15107,600
Aug 20, 202420.1120.4818.4419.0319.03237,400
Aug 19, 202418.7020.1418.3819.8019.80208,100
Aug 16, 202419.2419.4718.3218.6218.62333,100
Aug 15, 202417.9319.0517.9019.0019.00286,300
Aug 14, 202416.9018.1716.5217.8017.80456,200
Aug 13, 202413.7716.9613.6716.6616.661,262,700
Aug 12, 202411.3611.3711.0811.2111.21112,500
Aug 9, 202411.2911.4611.1411.3711.3764,300
Aug 8, 202411.3111.6611.2911.3411.3480,900
Aug 7, 202411.0411.4610.9511.2711.2796,000
Aug 6, 202410.8511.0810.5310.8010.8090,100
Aug 5, 202410.3610.9410.0610.8610.86125,800
Aug 2, 202411.4711.5711.0511.0511.0593,000
Aug 1, 202412.2812.4811.6711.7711.77123,500
Jul 31, 202411.9312.5511.9312.3312.33117,100
Jul 30, 202411.9011.9311.7411.9311.9395,600
Jul 29, 202412.0812.1911.5811.8311.8364,700
Jul 26, 202411.8012.2011.6312.0812.08101,800
Jul 25, 202411.9412.1211.6511.7311.73101,600
Jul 24, 202412.6312.9811.9612.0112.01115,400
Jul 23, 202412.5812.7412.4612.6312.63162,800
Jul 22, 202412.1212.6512.0212.6012.60145,400
Jul 19, 202412.2112.3511.9312.1512.1582,300
Jul 18, 202412.9713.0712.1612.2612.26148,000
Jul 17, 202412.5613.1012.5213.0313.03149,600
Jul 16, 202411.9212.8311.8012.7112.71151,000
Jul 15, 202412.0412.3211.9111.9411.9498,500
Jul 12, 202411.9112.3611.8111.9511.9598,200
Jul 11, 202412.1112.2211.6411.8011.80144,300
Jul 10, 202411.9312.0211.7911.9611.9683,700
Jul 9, 202412.2512.3311.8211.9211.92107,400
Jul 8, 202412.2412.4712.1512.2612.26104,000
Jul 5, 202412.4712.4712.1312.3112.3193,300
Jul 3, 202412.5312.7512.3212.3612.3661,300
Jul 2, 202412.4012.7812.0112.6012.60189,400
Jul 1, 202412.7012.7712.1012.3012.30187,400
Jun 28, 202412.7812.9912.5012.7712.77664,500
Jun 27, 202413.0013.3812.4012.5112.51212,400
Jun 26, 202412.6513.2012.4013.0113.01194,400
Jun 25, 202412.5712.7312.3412.6512.65147,100
Jun 24, 202412.3712.8212.3712.6012.60113,100
Jun 21, 202412.4212.5311.9112.3712.37142,800
Jun 20, 202412.8713.4312.2012.4412.44210,600
Jun 18, 202412.9713.6012.8713.0913.09204,800
Jun 17, 202412.1912.9512.1312.9012.90126,400
Jun 14, 202412.7012.8412.0712.1912.19149,900
Jun 13, 202412.5112.7712.2512.7712.77105,300
Jun 12, 202413.1013.2012.5112.5512.55121,000
Jun 11, 202412.9113.1712.7412.8012.80136,000
Jun 10, 202413.1213.3612.5113.0313.03233,500
Jun 7, 202412.6613.1912.6313.1213.12222,200
Jun 6, 202412.8913.1812.6312.7012.70169,100
Jun 5, 202413.7813.7812.8812.9412.94175,500
Jun 4, 202413.0613.8513.0613.6713.67267,400
Jun 3, 202414.0114.1012.8213.4313.43538,000
May 31, 202415.6215.9015.0415.3615.36195,400
May 30, 202416.0116.9815.6715.6815.68276,800
May 29, 202414.8715.5714.6015.1915.19122,600
May 28, 202415.7316.0414.8515.2515.25268,900
May 24, 202415.0915.6714.9115.4815.48151,600
May 23, 202415.1515.5114.7515.1515.15168,400
May 22, 202417.1317.2915.0615.3015.30261,000
May 21, 202417.0117.7416.5817.2317.23197,900
May 20, 202418.0218.0716.5616.9016.90419,400
May 17, 202419.1920.2418.0918.4318.43274,300

Related Tickers

LSF Laird Superfood, Inc.
7.00
-6.79%
 
JVA Coffee Holding Co., Inc.
3.4600
+0.29%
 
DANOY Danone S.A.
16.57
+0.85%
 
MAMA Mama's Creations, Inc.
6.85
+5.06%
 
FTLF FitLife Brands, Inc.
13.64
-5.67%
 
BN.PA Danone S.A.
74.64
+0.46%
 
JBSS John B. Sanfilippo & Son, Inc.
63.78
+1.88%
 
HAIN The Hain Celestial Group, Inc.
1.9700
+9.44%
 
FARM Farmer Bros. Co.
1.4900
-3.87%
 
SENEB Seneca Foods Corporation
93.99
+1.06%