Free Trial

Lifeway Foods (LWAY) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free LWAY Stock Alerts
$18.43
-0.78 (-4.06%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Lifeway Foods Stock Price Performance

5 Day
Performance
-24.68%
1 Month
Performance
-5.00%
3 Month
Performance
+61.24%
6 Month
Performance
+25.54%
Year-To-Date
Performance
+37.43%
1 Year
Performance
+207.17%
Ad Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

LWAY Stock Chart for Monday, May, 20, 2024

LWAY Chart by TradingView

Lifeway Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$19.21$18.43
-4.06%		$20.24$18.09274,023 shs$271.11 million
05/16/2024$23.06$19.21
-16.70%		$23.00$19.16407,144 shs$282.20 million
05/15/2024$24.47$23.06
-5.76%		$24.86$22.36408,736 shs$338.75 million
05/14/2024$26.77$24.47
-8.59%		$26.18$22.01327,469 shs$359.46 million
05/13/2024$26.90$26.77
-0.48%		$28.10$25.45198,721 shs$393.28 million
05/10/2024$27.31$26.90
-1.50%		$28.61$26.18215,651 shs$395.19 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
05/09/2024$25.60$27.31
+6.68%		$28.38$25.74256,449 shs$401.21 million
05/08/2024$25.75$25.60
-0.58%		$26.52$25.00161,381 shs$376.09 million
05/07/2024$24.63$25.75
+4.55%		$26.12$23.86190,389 shs$378.27 million
05/06/2024$24.35$24.63
+1.15%		$27.45$24.33345,359 shs$361.82 million
05/03/2024$24.00$24.35
+1.46%		$25.32$23.74196,853 shs$357.70 million
05/02/2024$20.78$24.00
+15.50%		$24.13$21.11273,515 shs$352.56 million
05/01/2024$20.45$20.78
+1.61%		$21.15$19.8293,949 shs$305.26 million
04/30/2024$20.01$20.45
+2.20%		$21.33$19.58184,768 shs$300.41 million
04/29/2024$24.87$20.01
-19.54%		$25.01$19.86647,307 shs$293.95 million
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NASDAQ:LWAY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Urgent Nvidia Warning
Altimetry
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders