LIFEWAY FOODS Historical Stock Price

Below is the stock price history for Lifeway Foods LWAY. Data is recorded each day for the historical open, high, low, close and volume. The Lifeway Foods stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lifeway Foods Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 8.04 8.13 8.01 8.01 1,026
2018-01-16 8.01 8.18 8.01 8.05 3,219
2018-01-12 8.10 8.18 7.97 8.15 801
2018-01-11 8.03 8.20 8.03 8.17 1,182
2018-01-10 8.00 8.13 8.00 8.09 2,122
2018-01-09 8.10 8.10 8.09 8.10 328
2018-01-08 8.07 8.40 8.07 8.26 610
2018-01-05 8.23 8.32 8.13 8.21 1,194
2018-01-04 8.20 8.23 8.135 8.17 1,840
2018-01-03 8.02 8.52 8.02 8.17 291
2018-01-02 7.95 8.42 7.95 8.42 764
2017-12-29 8.20 8.20 8.05 8.05 9
2017-12-28 8.09 8.12 8.06 8.06 14
2017-12-27 8.13 8.17 8.13 8.17 139
2017-12-26 7.87 8.01 7.87 8.01 700
2017-12-22 7.88 7.91 7.86 7.91 405
2017-12-21 7.94 7.94 7.93 7.93 500
2017-12-20 7.73 7.80 7.73 7.80 1,000
2017-12-19 8.08 8.08 7.95 7.95 2,425
2017-12-18 8.27 8.27 8.19 8.19 1,177
2017-12-15 8.55 8.59 7.98 8.08 2,262
2017-12-14 8.90 8.90 8.90 8.90 90
2017-12-13 8.60 8.75 8.60 8.75 408
2017-12-12 8.65 8.65 8.65 8.65 1
2017-12-11 9.55 9.55 8.85 8.85 301
2017-12-08 9.40 9.40 9.38 9.38 102
2017-12-07 9.64 9.64 9.64 9.64 100
2017-12-06 10.00 10.00 9.75 9.79 599
2017-12-05 10.14 10.14 10.09 10.09 75
2017-12-04 10.27 10.31 10.22 10.25 489

» More Lifeway Foods Stock Price History

To see other companies like Lifeway Foods (LWAY), view our stock market today for news, and other data.