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
2017-11-17 10.05 10.05 10.05 10.05 90
2017-11-15 9.39 9.43 9.38 9.43 449
2017-11-14 9.38 9.38 9.38 9.38 18
2017-11-10 9.38 9.48 9.38 9.48 516
2017-11-09 9.40 9.40 9.40 9.40 22
2017-11-08 9.53 9.53 9.53 9.53 108
2017-11-06 9.90 9.90 9.82 9.82 133
2017-11-03 9.83 9.83 9.83 9.83 8
2017-11-01 10.05 10.05 10.05 10.05 1
2017-10-31 9.71 10.05 9.71 10.05 501
2017-10-27 10.01 10.01 9.93 9.93 252
2017-10-25 10.07 10.07 10.07 10.07 15
2017-10-24 10.26 10.26 10.26 10.26 100
2017-10-23 10.00 10.00 10.00 10.00 12
2017-10-19 10.38 10.38 10.01 10.16 219
2017-10-18 10.40 10.40 10.40 10.40 21
2017-10-17 10.74 10.75 10.52 10.52 125
2017-10-16 10.29 10.63 10.27 10.47 661
2017-10-13 10.47 10.50 10.47 10.50 24
2017-10-12 10.35 10.54 10.30 10.46 489
2017-10-11 10.00 10.10 10.00 10.10 111
2017-10-10 9.76 9.96 9.76 9.96 203
2017-10-09 9.73 9.73 9.40 9.51 102
2017-10-06 9.61 9.75 9.61 9.72 260
2017-10-05 9.42 9.49 9.42 9.49 158
2017-10-04 9.30 9.42 9.29 9.31 274
2017-10-03 9.04 9.39 9.04 9.28 794
2017-10-02 8.89 9.13 8.85 9.13 177
2017-09-29 9.06 9.29 8.92 8.92 2,011
2017-09-28 9.67 9.67 8.84 8.84 2,705

» More Lifeway Foods Stock Price History

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