Lifeway Foods, Inc. - Common Stock (NQ:LWAY)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	18.58	19.34	18.33	19.34	56,373	+0.97(+5.28%)
Mar 30, 2026	18.35	18.50	17.88	18.37	65,488	+0.07(+0.38%)
Mar 27, 2026	18.68	18.72	18.22	18.30	31,304	-0.25(-1.35%)
Mar 26, 2026	18.56	18.60	18.09	18.55	68,092	-0.23(-1.22%)
Mar 25, 2026	18.27	19.08	17.80	18.78	82,664	+0.72(+3.99%)
Mar 24, 2026	18.61	18.61	17.95	18.06	38,777	-0.64(-3.42%)
Mar 23, 2026	18.04	19.02	17.70	18.70	124,947	+0.90(+5.06%)
Mar 20, 2026	17.84	18.02	17.31	17.80	74,541	-0.03(-0.17%)
Mar 19, 2026	18.25	18.41	17.48	17.83	63,103	-0.66(-3.57%)
Mar 18, 2026	19.17	19.34	18.42	18.49	103,556	-0.73(-3.80%)
Mar 17, 2026	20.71	21.16	19.10	19.22	108,039	-1.49(-7.19%)
Mar 16, 2026	20.95	21.02	20.04	20.71	53,988	-0.20(-0.96%)
Mar 13, 2026	20.91	21.32	20.80	20.91	27,906	-0.04(-0.19%)
Mar 12, 2026	20.99	21.22	20.80	20.95	18,621	-0.19(-0.90%)
Mar 11, 2026	21.46	21.61	20.94	21.14	37,490	-0.34(-1.58%)
Mar 10, 2026	21.29	21.86	21.29	21.48	33,156	+0.23(+1.08%)
Mar 09, 2026	21.10	21.52	20.90	21.25	29,017	+0.00(+0.00%)
Mar 06, 2026	21.21	21.54	21.15	21.25	40,365	-0.11(-0.51%)
Mar 05, 2026	21.69	21.69	21.28	21.36	35,348	-0.33(-1.52%)
Mar 04, 2026	21.73	22.07	21.64	21.69	41,417	-0.06(-0.28%)
Mar 03, 2026	21.89	21.90	21.28	21.75	35,681	-0.30(-1.36%)
Mar 02, 2026	21.87	22.99	21.87	22.05	53,295	-0.11(-0.50%)
Feb 27, 2026	22.20	22.84	21.96	22.16	55,292	-0.13(-0.58%)
Feb 26, 2026	22.57	22.71	22.22	22.29	22,228	-0.27(-1.20%)
Feb 25, 2026	21.84	22.57	21.78	22.56	38,059	+0.77(+3.53%)
Feb 24, 2026	21.67	21.98	21.60	21.79	30,154	+0.09(+0.41%)
Feb 23, 2026	21.90	22.23	21.61	21.70	45,963	-0.28(-1.27%)
Feb 20, 2026	21.89	22.21	21.76	21.98	17,470	+0.09(+0.41%)
Feb 19, 2026	21.99	22.18	21.64	21.89	33,360	-0.15(-0.68%)
Feb 18, 2026	21.66	22.22	21.32	22.04	32,727	+0.26(+1.19%)
Feb 17, 2026	22.00	22.02	21.54	21.78	24,194	-0.20(-0.91%)
Feb 13, 2026	21.78	22.27	21.63	21.98	44,764	+0.11(+0.50%)
Feb 12, 2026	21.58	21.93	21.25	21.87	39,191	+0.37(+1.72%)
Feb 11, 2026	21.98	21.98	21.34	21.50	22,720	-0.55(-2.49%)
Feb 10, 2026	21.67	22.50	21.67	22.05	37,603	+0.34(+1.57%)
Feb 09, 2026	21.47	22.00	21.35	21.71	34,706	+0.25(+1.16%)
Feb 06, 2026	21.53	21.71	21.36	21.46	34,191	-0.05(-0.23%)
Feb 05, 2026	21.50	21.79	21.39	21.51	61,525	-0.08(-0.37%)
Feb 04, 2026	21.69	21.99	21.45	21.59	43,076	-0.08(-0.37%)
Feb 03, 2026	22.14	22.20	21.38	21.67	95,373	-0.60(-2.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.