Free Trial
→ China Stockpiling Gold “Like No Tomorrow” (From True Gold Republic) (Ad) Free lway Stock Alerts

Lifeway Foods (LWAY) Stock Chart & Stock Price History

$20.54
-0.37 (-1.77%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Lifeway Foods Stock Price Performance

5 Day
Performance
+7.09%
1 Month
Performance
+82.25%
3 Month
Performance
+56.55%
6 Month
Performance
+76.76%
Year-To-Date
Performance
+53.17%
1 Year
Performance
+77.53%
Receive LWAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lifeway Foods and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
This indicator is great for calling bottoms
“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.
If you’d like to join me just follow this link here.

LWAY Stock Chart for Saturday, September, 7, 2024

LWAY Chart by TradingView

Lifeway Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$20.91$20.54
-1.77%		$21.33$19.88156,607 shs$302.08 million
09/05/2024$19.97$20.91
+4.71%		$21.23$20.01122,626 shs$307.52 million
09/04/2024$20.09$19.97
-0.60%		$21.22$19.74173,125 shs$293.70 million
09/03/2024$19.18$20.09
+4.74%		$20.15$18.92200,279 shs$295.46 million
09/02/2024$19.18$19.18$19.35$18.76109,500 shs$282.08 million
08/30/2024$18.79$19.18
+2.08%		$19.35$18.77109,577 shs$282.08 million
08/29/2024$18.48$18.79
+1.68%		$18.80$17.82141,910 shs$276.35 million
08/28/2024$19.05$18.48
-2.99%		$19.70$18.4486,168 shs$271.79 million
08/27/2024$18.67$19.05
+2.04%		$19.22$18.5596,064 shs$280.17 million
08/26/2024$19.26$18.67
-3.06%		$19.28$18.6787,561 shs$274.58 million
08/23/2024$18.57$19.26
+3.72%		$19.28$18.6081,902 shs$283.26 million
08/22/2024$19.15$18.57
-3.03%		$19.45$18.4083,297 shs$273.11 million
08/21/2024$19.03$19.15
+0.63%		$19.38$18.85107,604 shs$281.64 million
08/20/2024$19.80$19.03
-3.89%		$20.48$18.44237,414 shs$279.87 million
08/19/2024$18.62$19.80
+6.34%		$20.14$18.44208,228 shs$291.20 million
08/16/2024$19.00$18.62
-2.00%		$19.47$18.32333,109 shs$273.84 million
08/15/2024$17.80$19.00
+6.74%		$19.01$17.90285,946 shs$279.43 million
08/14/2024$16.66$17.80
+6.84%		$18.17$16.52454,260 shs$261.79 million
08/13/2024$11.21$16.66
+48.62%		$16.96$13.671.26 million shs$245.02 million
08/12/2024$11.37$11.21
-1.41%		$11.37$11.08112,538 shs$164.87 million
08/09/2024$11.34$11.37
+0.26%		$11.46$11.1464,299 shs$167.22 million
08/08/2024$11.27$11.34
+0.62%		$11.66$11.2980,910 shs$166.78 million
08/07/2024$10.80$11.27
+4.35%		$11.46$10.9596,038 shs$165.75 million
08/06/2024$10.86$10.80
-0.55%		$11.08$10.5389,993 shs$158.84 million
08/05/2024$11.05$10.86
-1.72%		$10.94$10.06125,846 shs$159.75 million
08/02/2024$11.77$11.05
-6.12%		$11.57$11.0593,036 shs$162.55 million
08/01/2024$12.33$11.77
-4.54%		$12.48$11.67123,548 shs$173.14 million
07/31/2024$11.93$12.33
+3.35%		$12.55$11.93117,113 shs$181.37 million
07/30/2024$11.83$11.93
+0.85%		$11.93$11.7495,568 shs$175.49 million
07/29/2024$12.08$11.83
-2.07%		$12.19$11.5864,678 shs$174.02 million
07/26/2024$11.73$12.08
+2.98%		$12.20$11.63101,758 shs$177.70 million
07/25/2024$12.01$11.73
-2.33%		$12.12$11.65101,589 shs$172.55 million
07/24/2024$12.63$12.01
-4.91%		$12.95$11.96115,398 shs$176.67 million
07/23/2024$12.60$12.63
+0.24%		$12.74$12.46162,807 shs$185.79 million
07/22/2024$12.15$12.60
+3.70%		$12.65$12.02145,449 shs$185.31 million
07/19/2024$12.26$12.15
-0.90%		$12.35$11.9382,211 shs$178.73 million
07/18/2024$13.03$12.26
-5.91%		$13.07$12.16147,988 shs$180.35 million
07/17/2024$12.71$13.03
+2.52%		$13.10$12.52149,605 shs$191.63 million
07/16/2024$11.94$12.71
+6.45%		$12.83$11.90150,992 shs$186.96 million
07/15/2024$11.95$11.94
-0.08%		$12.32$11.9198,527 shs$175.64 million
Perfect Crypto Buying Opportunity for 50 Cents (Ad)

When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying with both fists. They know it's only a matter of time before another bull run. Now, Crypto Insiders Are Scooping up Lesser-Known Coins and Making Serious Bank

Go here to get full details on this crypto now.
07/12/2024$11.80$11.95
+1.27%		$12.36$11.8198,212 shs$175.78 million
07/11/2024$11.96$11.80
-1.34%		$12.21$11.64144,327 shs$173.58 million
07/10/2024$11.92$11.96
+0.34%		$12.02$11.7983,692 shs$175.93 million
07/09/2024$12.26$11.92
-2.77%		$12.33$11.82107,437 shs$175.34 million
07/08/2024$12.31$12.26
-0.41%		$12.47$12.15103,969 shs$180.31 million
07/05/2024$12.36$12.31
-0.40%		$12.47$12.1393,315 shs$181.08 million
07/04/2024$12.36$12.36$12.75$12.3261,334 shs$181.82 million
07/03/2024$12.60$12.36
-1.90%		$12.75$12.3261,334 shs$181.82 million
07/02/2024$12.30$12.60
+2.44%		$12.78$12.01189,386 shs$185.35 million
07/01/2024$12.77$12.30
-3.68%		$12.77$12.10187,434 shs$180.93 million
06/28/2024$12.51$12.77
+2.08%		$12.99$12.50664,500 shs$187.85 million
06/27/2024$13.01$12.51
-3.84%		$13.38$12.40209,377 shs$184.02 million
06/26/2024$12.65$13.01
+2.85%		$13.20$12.40194,321 shs$191.38 million
06/25/2024$12.60$12.65
+0.40%		$12.73$12.34147,068 shs$186.08 million
06/24/2024$12.37$12.60
+1.86%		$12.82$12.37113,122 shs$185.35 million
06/21/2024$12.44$12.37
-0.56%		$12.53$11.91142,815 shs$181.96 million
06/20/2024$13.09$12.44
-4.97%		$13.43$12.20210,635 shs$182.96 million
06/19/2024$13.09$13.09$13.60$12.87204,790 shs$192.55 million
06/18/2024$12.90$13.09
+1.47%		$13.60$12.87204,790 shs$192.55 million
06/17/2024$12.19$12.90
+5.82%		$12.95$12.13126,363 shs$189.76 million
06/14/2024$12.77$12.19
-4.54%		$12.84$12.07149,933 shs$179.32 million
06/13/2024$12.55$12.77
+1.75%		$12.77$12.25105,224 shs$187.85 million
06/12/2024$12.80$12.55
-1.95%		$13.20$12.51120,953 shs$184.61 million
06/11/2024$13.03$12.80
-1.77%		$13.17$12.74135,886 shs$188.29 million
06/10/2024$13.12$13.03
-0.69%		$13.36$12.51233,401 shs$191.63 million
06/07/2024$12.70$13.12
+3.31%		$13.19$12.63222,248 shs$193.00 million
06/06/2024$12.94$12.70
-1.85%		$13.18$12.63169,068 shs$186.82 million

Related Companies:
This page (NASDAQ:LWAY) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored