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
2018-10-15 2.49 2.64 2.49 2.64 613
2018-10-12 2.495 2.51 2.48 2.48 401
2018-10-11 2.63 2.63 2.47 2.62 1,093
2018-10-10 2.64 2.64 2.55 2.60 1,806
2018-10-09 2.76 2.81 2.60 2.62 2,202
2018-10-08 2.78 2.78 2.76 2.76 207
2018-10-05 2.83 2.87 2.83 2.86 1,900
2018-10-04 2.81 2.87 2.81 2.85 782
2018-10-03 2.81 2.89 2.76 2.78 1,339
2018-10-02 2.87 2.88 2.80 2.88 5,400
2018-10-01 2.72 2.88 2.72 2.88 391
2018-09-28 2.75 2.75 2.64 2.68 2,110
2018-09-27 2.85 2.86 2.85 2.86 1,300
2018-09-26 3.06 3.06 2.94 2.95 485
2018-09-25 3.12 3.12 3.03 3.03 528
2018-09-24 3.06 3.13 2.95 3.03 2,150
2018-09-21 3.28 3.28 3.12 3.12 3,933
2018-09-20 3.29 3.29 3.25 3.27 894
2018-09-19 3.19 3.27 3.19 3.20 795
2018-09-18 3.25 3.30 3.22 3.30 1,019
2018-09-17 2.91 3.38 2.85 3.38 1,654
2018-09-14 2.99 2.99 2.775 2.86 2,786
2018-09-13 3.06 3.12 2.92 2.97 2,551
2018-09-12 3.27 3.27 3.08 3.08 1,095
2018-09-11 3.25 3.43 3.24 3.24 1,197
2018-09-10 3.30 3.36 3.30 3.30 963
2018-09-07 3.55 3.59 3.40 3.45 1,400
2018-09-06 3.52 3.54 3.51 3.54 176
2018-09-05 3.44 3.44 3.31 3.32 3,203
2018-09-04 3.65 3.65 3.65 3.65 52

» More Lifeway Foods Stock Price History

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