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
2018-07-19 4.01 4.01 4.01 4.01 100
2018-07-18 4.01 4.01 3.91 3.96 228
2018-07-17 4.22 4.25 4.21 4.25 527
2018-07-16 4.36 4.40 4.16 4.17 30
2018-07-12 4.54 4.63 4.54 4.61 224
2018-07-09 4.64 4.64 4.30 4.55 400
2018-07-06 4.81 4.87 4.50 4.56 5,240
2018-07-05 4.70 4.70 4.55 4.60 600
2018-07-02 4.98 4.98 4.45 4.45 1,101
2018-06-29 5.31 5.31 5.04 5.04 551
2018-06-28 5.46 5.50 5.46 5.46 980
2018-06-27 5.75 5.75 5.75 5.75 4,991
2018-06-26 6.05 6.05 5.85 5.85 700
2018-06-25 6.01 6.01 5.75 5.75 1,005
2018-06-22 5.94 5.94 5.75 5.75 1,463
2018-06-21 6.11 6.16 5.75 5.75 303
2018-06-20 6.14 6.18 6.04 6.04 245
2018-06-19 6.19 6.20 6.19 6.20 22
2018-06-18 6.13 6.14 6.00 6.04 370
2018-06-15 6.11 6.16 6.11 6.14 1,179
2018-06-14 6.19 6.19 6.04 6.08 557
2018-06-13 6.51 6.51 6.06 6.06 350
2018-06-12 6.22 6.22 6.15 6.15 120
2018-06-11 6.36 6.40 6.06 6.06 240
2018-06-08 6.10 6.55 6.05 6.55 450
2018-06-07 5.73 5.95 5.73 5.95 320
2018-06-06 5.80 5.89 5.80 5.89 686
2018-06-05 5.16 5.80 5.16 5.73 672
2018-06-04 5.12 5.22 5.12 5.22 200
2018-05-31 5.26 5.26 5.04 5.13 35

» More Lifeway Foods Stock Price History

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