Lifeway Foods Inc (LWAY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -2.55979857323 | 23.83 | 23.87 | 22.3101 | 63854 | 22.90424773 | CS |
| 4 | -2.035 | -8.05781033459 | 25.255 | 25.68 | 22.3101 | 66229 | 24.0518127 | CS |
| 12 | -2.93 | -11.2045889101 | 26.15 | 27.07 | 20.72 | 86084 | 24.82603261 | CS |
| 26 | 10.57 | 83.557312253 | 12.65 | 27.29 | 10.07 | 135942 | 20.00653268 | CS |
| 52 | 10.52 | 82.8346456693 | 12.7 | 28.61 | 9.93 | 135530 | 18.79616824 | CS |
| 156 | 18.34 | 375.819672131 | 4.88 | 28.61 | 4.5 | 69650 | 15.71376907 | CS |
| 260 | 21.19 | 1043.84236453 | 2.03 | 28.61 | 1.43 | 63714 | 11.95996531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 22.94 | 0.03 | 0.13 | 22.76 | 23.41 | 22.64 | 28865 |
| 1734996900 | 22.91 | 0.02 | 0.09 | 22.825 | 23.3 | 22.55 | 71720 |
| 1734737700 | 22.89 | -0.01 | -0.04 | 22.3101 | 23.35 | 22.3101 | 78687 |
| 1734651300 | 22.9 | -0.63 | -2.68 | 23.83 | 23.87 | 22.67 | 76142 |
| 1734564900 | 23.53 | -0.42 | -1.75 | 23.95 | 23.95 | 23.27 | 85846 |
| 1734478500 | 23.95 | -0.49 | -2.00 | 24.21 | 24.34 | 23.84 | 30211 |
| 1734392100 | 24.44 | -0.01 | -0.04 | 24.69 | 24.87 | 24.2874 | 31441 |
| 1734132900 | 24.45 | 0.26 | 1.07 | 24.46 | 24.87 | 24.2 | 61736 |
| 1734046500 | 24.19 | -0.21 | -0.86 | 24.49 | 24.69 | 24.18 | 32297 |
| 1733960100 | 24.4 | 0.5 | 2.09 | 24.24 | 24.6101 | 24.01 | 25790 |
| 1733873700 | 23.9 | 0.11 | 0.46 | 23.79 | 24.32 | 23.76 | 40335 |
| 1733787300 | 23.79 | -0.82 | -3.33 | 24.525 | 24.91 | 23.59 | 109254 |
| 1733528100 | 24.61 | 0.22 | 0.90 | 24.31 | 24.75 | 24.29 | 34235 |
| 1733441700 | 24.39 | -0.65 | -2.60 | 24.665 | 24.89 | 24.06 | 113778 |
| 1733355300 | 25.04 | -0.23 | -0.91 | 24.95 | 25.32 | 24 | 81037 |
| 1733268900 | 25.27 | 1.22 | 5.07 | 23.97 | 25.68 | 23.97 | 138590 |
| 1733182500 | 24.05 | -0.4 | -1.64 | 24.55 | 24.6 | 23.53 | 104019 |
| 1732917840 | 24.45 | -0.36 | -1.45 | 25.255 | 25.255 | 24.34 | 48131 |
| 1732750500 | 24.81 | 0.24 | 0.98 | 24.57 | 25.05 | 24.36 | 43782 |
| 1732664100 | 24.57 | 0.46 | 1.89 | 24.24 | 25.56 | 24.24 | 167870 |
| 1732577700 | 24.115 | -0.15 | -0.60 | 24.332 | 24.35 | 23.51 | 83260 |
| 1732318500 | 24.26 | 0.08 | 0.33 | 24.17 | 25.03 | 24.0132 | 116490 |
| 1732232100 | 24.18 | 0.17 | 0.71 | 23.73 | 24.44 | 23.73 | 66943 |
| 1732145700 | 24.01 | -1.33 | -5.25 | 25.075 | 25.135 | 23.5799 | 138900 |
| 1732059300 | 25.34 | 0.91 | 3.72 | 24.42 | 25.6 | 24.39 | 94338 |
| 1731972900 | 24.43 | 0.87 | 3.69 | 24.74 | 25.14 | 24.32 | 180929 |
| 1731713700 | 23.56 | 1.17 | 5.23 | 24.075 | 24.9814 | 23.404 | 283342 |
| 1731627300 | 22.39 | -1 | -4.28 | 20.72 | 23.15 | 20.72 | 186570 |
| 1731540900 | 23.39 | -0.76 | -3.15 | 24.05 | 24.05 | 23.2 | 101693 |
| 1731454500 | 24.15 | -0.03 | -0.12 | 24.24 | 24.6323 | 23.38 | 139075 |
| 1731368100 | 24.18 | 1.12 | 4.86 | 22.55 | 24.29 | 22.53 | 108174 |
| 1731108900 | 23.06 | -1.94 | -7.76 | 24.78 | 25.22 | 22.97 | 94580 |
| 1731022500 | 25 | -0.82 | -3.18 | 25.85 | 25.9732 | 24.78 | 141798 |
| 1730936100 | 25.82 | 0.98 | 3.95 | 26.05 | 26.51 | 25.325 | 85319 |
| 1730849700 | 24.84 | 0.09 | 0.36 | 24 | 25.11 | 23.76 | 150672 |
| 1730763300 | 24.75 | -1.32 | -5.06 | 25.92 | 25.94 | 23.7 | 104266 |
| 1730500500 | 26.07 | -0.54 | -2.03 | 26.655 | 26.7899 | 25.74 | 95580 |
| 1730414100 | 26.61 | 0.04 | 0.15 | 26.56 | 26.74 | 26.25 | 44743 |
| 1730327700 | 26.57 | 0.17 | 0.64 | 26.33 | 26.77 | 26.28 | 77941 |
| 1730241300 | 26.4 | 0.03 | 0.11 | 26.27 | 26.58 | 25.8801 | 43087 |
| 1730154900 | 26.37 | 0.07 | 0.27 | 26.69 | 26.75 | 26.31 | 44621 |
| 1729895700 | 26.3 | -0.21 | -0.79 | 26.73 | 26.73 | 25.81 | 106119 |
| 1729809300 | 26.51 | -0.04 | -0.15 | 26.65 | 26.78 | 26.3 | 49626 |
| 1729722900 | 26.55 | 0.07 | 0.26 | 26.4 | 26.705 | 26.2521 | 80812 |
| 1729636500 | 26.48 | -0.14 | -0.53 | 26.615 | 26.85 | 26.34 | 31034 |
| 1729550100 | 26.62 | 0.22 | 0.83 | 26.4 | 26.65 | 26.1151 | 71109 |
| 1729290900 | 26.4 | -0.09 | -0.34 | 26.55 | 26.71 | 26.25 | 67569 |
| 1729204500 | 26.49 | -0.24 | -0.90 | 26.8 | 27 | 26.3 | 46444 |
| 1729118100 | 26.73 | 0.34 | 1.29 | 26.43 | 26.8 | 26.25 | 76757 |
| 1729031700 | 26.39 | -0.19 | -0.71 | 26.5 | 26.63 | 26.03 | 61585 |
| 1728945300 | 26.58 | -0.05 | -0.19 | 26.68 | 26.91 | 26.54 | 46649 |
| 1728686100 | 26.63 | 0 | 0.00 | 26.65 | 26.805 | 26.515 | 63842 |
| 1728599700 | 26.63 | 0.15 | 0.57 | 26.45 | 26.63 | 26.235 | 39993 |
| 1728513300 | 26.48 | 0.16 | 0.61 | 26.32 | 27.07 | 26.32 | 130014 |
| 1728426900 | 26.32 | -0.08 | -0.30 | 26.5 | 26.5 | 26.2 | 47383 |
| 1728340500 | 26.4 | -0.09 | -0.34 | 26.49 | 26.49 | 26.1 | 75009 |
| 1728081300 | 26.49 | 0.2 | 0.76 | 26.575 | 26.68 | 25.9 | 88855 |
| 1727994900 | 26.29 | -0.02 | -0.08 | 26.15 | 26.7 | 26.04 | 124010 |
| 1727908500 | 26.31 | 0.17 | 0.65 | 26.17 | 26.415 | 26.04 | 155906 |
| 1727822100 | 26.14 | 0.22 | 0.85 | 25.95 | 26.34 | 25.65 | 235810 |
| 1727735520 | 25.92 | -0.05 | -0.19 | 25.62 | 26.54 | 25.62 | 303256 |
| 1727476500 | 25.97 | -0.3 | -1.14 | 26.48 | 26.655 | 25.93 | 224063 |
| 1727390100 | 26.27 | -0.03 | -0.11 | 26.3 | 26.6359 | 26.0008 | 166509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
