Lifeway Foods Inc (NQ: LWAY )

23.92 -0.09 (-0.37%)
Streaming Delayed Price Updated: 1:41 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2024 25.10 25.14 23.58 24.01 140,291 -1.33(-5.25%)
Nov 19, 2024 24.43 25.60 24.39 25.34 98,615 +0.91(+3.72%)
Nov 18, 2024 24.74 25.14 24.32 24.43 183,183 +0.87(+3.69%)
Nov 15, 2024 23.90 24.98 23.40 23.56 291,297 +1.17(+5.23%)
Nov 14, 2024 22.10 23.15 20.50 22.39 207,899 -1.00(-4.28%)
Nov 13, 2024 24.15 24.15 23.20 23.39 102,519 -0.76(-3.15%)
Nov 12, 2024 24.23 24.63 23.38 24.15 139,633 -0.03(-0.12%)
Nov 11, 2024 22.55 24.29 22.53 24.18 114,156 +1.12(+4.86%)
Nov 08, 2024 24.78 25.22 22.97 23.06 94,664 -1.94(-7.76%)
Nov 07, 2024 25.75 26.05 24.78 25.00 143,863 -0.82(-3.18%)
Nov 06, 2024 26.93 26.93 25.32 25.82 124,153 +0.98(+3.95%)
Nov 05, 2024 24.00 25.11 23.76 24.84 153,057 +0.09(+0.36%)
Nov 04, 2024 25.92 25.94 23.70 24.75 104,400 -1.32(-5.06%)
Nov 01, 2024 26.78 26.79 25.74 26.07 96,475 -0.54(-2.03%)
Oct 31, 2024 26.52 26.74 26.25 26.61 45,151 +0.04(+0.15%)
Oct 30, 2024 26.41 26.77 26.28 26.57 78,221 +0.17(+0.64%)
Oct 29, 2024 26.22 26.58 25.88 26.40 45,268 +0.03(+0.11%)
Oct 28, 2024 26.32 26.78 26.19 26.37 48,010 +0.07(+0.27%)
Oct 25, 2024 26.73 26.73 25.81 26.30 106,119 -0.21(-0.79%)
Oct 24, 2024 26.65 26.78 26.26 26.51 50,682 -0.04(-0.15%)
Oct 23, 2024 26.40 26.70 26.25 26.55 80,824 +0.07(+0.26%)
Oct 22, 2024 26.62 26.85 26.34 26.48 31,327 -0.14(-0.53%)
Oct 21, 2024 26.40 26.65 26.12 26.62 71,109 +0.22(+0.83%)
Oct 18, 2024 26.55 26.66 26.25 26.40 67,569 -0.09(-0.34%)
Oct 17, 2024 26.80 27.00 26.30 26.49 46,444 -0.24(-0.90%)
Oct 16, 2024 26.43 26.80 26.25 26.73 76,757 +0.34(+1.29%)
Oct 15, 2024 26.40 26.63 26.03 26.39 61,585 -0.19(-0.71%)
Oct 14, 2024 26.82 26.91 26.54 26.58 46,649 -0.05(-0.19%)
Oct 11, 2024 26.65 26.80 26.52 26.63 64,679 +0.00(+0.00%)
Oct 10, 2024 26.45 26.63 26.20 26.63 42,064 +0.15(+0.57%)
Oct 09, 2024 26.32 27.07 26.32 26.48 130,022 +0.16(+0.61%)
Oct 08, 2024 26.50 26.61 26.20 26.32 52,160 -0.08(-0.30%)
Oct 07, 2024 26.40 26.49 26.10 26.40 78,909 -0.09(-0.34%)
Oct 04, 2024 26.26 26.68 25.90 26.49 91,403 +0.20(+0.76%)
Oct 03, 2024 26.15 26.70 26.00 26.29 126,423 -0.02(-0.08%)
Oct 02, 2024 25.96 26.41 25.96 26.31 156,653 +0.17(+0.65%)
Oct 01, 2024 25.85 26.34 25.65 26.14 241,783 +0.22(+0.85%)
Sep 30, 2024 25.62 26.54 25.62 25.92 308,136 -0.05(-0.19%)
Sep 27, 2024 26.48 26.66 25.93 25.97 224,064 -0.30(-1.14%)
Sep 26, 2024 26.30 26.64 26.00 26.27 166,510 -0.03(-0.11%)
Sep 25, 2024 26.42 26.57 25.95 26.30 232,658 -0.27(-1.02%)
Sep 24, 2024 24.95 27.29 24.90 26.57 1,063,678 +5.07(+23.58%)
Sep 23, 2024 21.01 21.67 20.72 21.50 173,063 +0.26(+1.22%)
Sep 20, 2024 21.72 21.72 21.10 21.24 93,225 -0.56(-2.57%)
Sep 19, 2024 22.62 22.62 21.40 21.80 113,223 -0.33(-1.49%)
Sep 18, 2024 22.27 22.68 21.92 22.13 61,439 -0.18(-0.81%)
Sep 17, 2024 22.00 23.16 21.81 22.31 111,028 +0.34(+1.55%)
Sep 16, 2024 21.90 22.24 21.21 21.97 91,240 +0.15(+0.69%)
Sep 13, 2024 20.93 21.96 20.85 21.82 108,333 +0.93(+4.45%)
Sep 12, 2024 21.40 21.63 20.46 20.89 115,511 -0.38(-1.79%)
Sep 11, 2024 20.59 21.31 20.30 21.27 89,606 +0.68(+3.30%)
Sep 10, 2024 21.80 22.00 19.60 20.59 212,352 -1.21(-5.55%)
Sep 09, 2024 20.79 22.37 20.34 21.80 176,924 +1.26(+6.13%)
Sep 06, 2024 21.08 21.33 19.88 20.54 156,608 -0.37(-1.77%)
Sep 05, 2024 20.24 21.23 20.01 20.91 173,683 +0.94(+4.71%)
Sep 04, 2024 20.21 21.22 19.74 19.97 173,445 -0.12(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.