Free Trial

Lifeway Foods (LWAY) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free LWAY Stock Alerts
$24.87
+3.38 (+15.73%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Lifeway Foods Stock Price Performance

5 Day
Performance
+21.49%
1 Month
Performance
+44.43%
3 Month
Performance
+91.45%
6 Month
Performance
+113.11%
Year-To-Date
Performance
+85.46%
1 Year
Performance
+313.81%
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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

LWAY Stock Chart for Monday, April, 29, 2024

LWAY Chart by TradingView

Lifeway Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$21.49$24.87
+15.73%		$24.95$21.60363,706 shs$365.34 million
04/25/2024$21.43$21.49
+0.28%		$21.70$20.2180,202 shs$315.69 million
04/24/2024$20.47$21.43
+4.69%		$22.68$20.61165,526 shs$314.81 million
04/23/2024$19.90$20.47
+2.86%		$20.64$19.91129,525 shs$300.70 million
04/22/2024$19.40$19.90
+2.58%		$20.41$19.0294,306 shs$292.33 million
04/19/2024$19.12$19.40
+1.46%		$19.68$19.0277,674 shs$285.01 million
04/18/2024$19.99$19.12
-4.35%		$19.73$18.51170,628 shs$280.87 million
04/17/2024$20.44$19.99
-2.20%		$20.99$19.79129,004 shs$293.65 million
04/16/2024$20.22$20.44
+1.09%		$20.56$19.5380,670 shs$300.26 million
04/15/2024$20.68$20.22
-2.22%		$20.96$19.91101,049 shs$297.03 million
04/12/2024$21.02$20.68
-1.62%		$21.98$20.50105,471 shs$303.79 million
04/11/2024$21.22$21.02
-0.94%		$22.14$20.70115,218 shs$308.78 million
04/10/2024$21.39$21.22
-0.79%		$21.76$20.32184,926 shs$311.72 million
04/09/2024$20.15$21.39
+6.15%		$23.31$19.82589,284 shs$314.22 million
04/08/2024$20.37$20.15
-1.08%		$20.76$19.30172,953 shs$296.00 million
04/05/2024$18.44$20.37
+10.47%		$20.55$19.11220,529 shs$299.24 million
04/04/2024$18.98$18.44
-2.85%		$19.35$18.4179,064 shs$270.88 million
04/03/2024$18.55$18.98
+2.32%		$19.50$18.27108,595 shs$278.82 million
04/02/2024$18.90$18.55
-1.85%		$18.67$17.36135,798 shs$272.50 million
04/01/2024$17.22$18.90
+9.76%		$19.29$17.21145,652 shs$277.64 million
03/29/2024$17.22$17.22$19.50$17.03246,589 shs$252.96 million
03/28/2024$19.33$17.22
-10.92%		$19.50$17.03246,516 shs$252.96 million
03/27/2024$19.16$19.33
+0.89%		$19.61$18.01222,765 shs$283.96 million
03/26/2024$17.51$19.16
+9.42%		$19.28$17.66202,300 shs$281.46 million
03/25/2024$16.49$17.51
+6.19%		$18.15$15.86262,474 shs$257.22 million
03/22/2024$14.76$16.49
+11.72%		$16.88$15.20241,488 shs$242.24 million
03/21/2024$13.58$14.76
+8.69%		$15.47$13.74175,378 shs$216.82 million
03/20/2024$10.89$13.58
+24.70%		$13.58$11.86225,666 shs$199.50 million
03/19/2024$10.61$10.89
+2.64%		$11.45$10.5233,495 shs$159.97 million
03/18/2024$10.99$10.61
-3.46%		$11.23$10.5168,461 shs$155.86 million
03/15/2024$11.23$10.99
-2.14%		$11.50$10.9732,049 shs$161.45 million
03/14/2024$11.16$11.23
+0.63%		$11.37$10.8617,443 shs$164.97 million
03/13/2024$11.04$11.16
+1.09%		$11.36$10.9032,231 shs$163.94 million
03/12/2024$10.70$11.04
+3.18%		$11.54$10.8566,330 shs$162.18 million
03/11/2024$11.56$10.70
-7.44%		$11.50$10.6148,647 shs$157.18 million
03/08/2024$11.62$11.56
-0.52%		$11.88$11.2314,090 shs$169.82 million
03/07/2024$11.92$11.62
-2.52%		$12.21$11.4329,753 shs$170.70 million
03/06/2024$12.17$11.92
-2.05%		$12.17$11.7033,122 shs$175.11 million
03/05/2024$12.27$12.17
-0.81%		$12.49$12.0820,248 shs$178.78 million
03/04/2024$12.32$12.27
-0.41%		$12.49$12.0224,144 shs$180.25 million
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$12.09$12.32
+1.90%		$12.65$12.0731,300 shs$180.99 million
02/29/2024$11.72$12.09
+3.16%		$12.22$11.8020,479 shs$177.60 million
02/28/2024$12.20$11.72
-3.93%		$12.28$11.6724,382 shs$172.17 million
02/27/2024$12.31$12.20
-0.89%		$12.46$11.9470,761 shs$179.22 million
02/26/2024$10.51$12.31
+17.13%		$12.64$10.79131,932 shs$180.83 million
02/23/2024$10.40$10.51
+1.06%		$10.52$9.9365,898 shs$154.39 million
02/22/2024$10.52$10.40
-1.14%		$10.78$10.1547,022 shs$152.78 million
02/21/2024$10.40$10.52
+1.15%		$10.69$10.1184,081 shs$154.54 million
02/20/2024$11.43$10.40
-9.01%		$11.37$10.01111,948 shs$152.78 million
02/19/2024$11.43$11.43$11.84$11.3225,800 shs$167.91 million
02/16/2024$11.70$11.43
-2.31%		$11.84$11.3225,894 shs$167.91 million
02/15/2024$11.26$11.70
+3.91%		$11.81$11.2627,786 shs$171.87 million
02/14/2024$11.16$11.26
+0.90%		$11.37$11.1331,129 shs$165.41 million
02/13/2024$11.21$11.16
-0.45%		$11.60$11.0547,444 shs$163.94 million
02/12/2024$11.37$11.21
-1.41%		$12.12$11.1289,268 shs$164.68 million
02/09/2024$11.76$11.37
-3.32%		$11.87$11.2440,405 shs$167.03 million
02/08/2024$11.28$11.76
+4.26%		$11.95$11.2064,295 shs$172.75 million
02/07/2024$11.81$11.28
-4.49%		$11.77$11.2441,398 shs$165.70 million
02/06/2024$12.41$11.81
-4.83%		$12.51$11.4448,626 shs$173.49 million
02/05/2024$12.52$12.41
-0.88%		$12.73$12.3339,524 shs$182.30 million
02/02/2024$12.62$12.52
-0.79%		$12.75$12.3230,331 shs$183.92 million
02/01/2024$12.45$12.62
+1.37%		$12.63$12.2130,288 shs$185.40 million
01/31/2024$12.09$12.45
+2.98%		$12.89$12.1260,657 shs$182.89 million
01/30/2024$12.62$12.09
-4.20%		$12.63$11.6497,983 shs$177.60 million
01/29/2024$12.99$12.62
-2.85%		$13.08$12.3852,032 shs$185.39 million

Related Companies:
This page (NASDAQ:LWAY) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Great Crypto Bull
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace