Register for streaming realtime charts, analysis tools, and prices.
LWAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 24.87 | 3.38 | 15.73% | 21.77 | 24.95 | 21.598 | 363,937 |
| Apr 25 2024 | 21.49 | 0.06 | 0.28% | 21.22 | 21.72 | 20.21 | 80,203 |
| Apr 24 2024 | 21.43 | 0.96 | 4.69% | 20.78 | 22.68 | 20.61 | 165,526 |
| Apr 23 2024 | 20.47 | 0.57 | 2.86% | 19.91 | 20.64 | 19.91 | 129,525 |
| Apr 22 2024 | 19.90 | 0.50 | 2.58% | 19.79 | 20.41 | 19.02 | 94,321 |
| Apr 19 2024 | 19.40 | 0.28 | 1.46% | 19.02 | 19.68 | 19.02 | 77,679 |
| Apr 18 2024 | 19.12 | -0.87 | -4.35% | 19.67 | 19.7293 | 18.5101 | 170,628 |
| Apr 17 2024 | 19.99 | -0.45 | -2.20% | 20.99 | 20.99 | 19.79 | 129,004 |
| Apr 16 2024 | 20.44 | 0.22 | 1.09% | 20.22 | 20.5599 | 19.53 | 80,911 |
| Apr 15 2024 | 20.22 | -0.46 | -2.22% | 20.75 | 20.96 | 19.91 | 101,050 |
| Apr 12 2024 | 20.68 | -0.34 | -1.62% | 21.02 | 21.98 | 20.50 | 105,472 |
| Apr 11 2024 | 21.02 | -0.20 | -0.94% | 21.22 | 22.139 | 20.70 | 115,224 |
| Apr 10 2024 | 21.22 | -0.17 | -0.79% | 21.39 | 21.76 | 20.32 | 184,926 |
| Apr 09 2024 | 21.39 | 1.24 | 6.15% | 20.17 | 23.31 | 19.8201 | 589,335 |
| Apr 08 2024 | 20.15 | -0.22 | -1.08% | 20.40 | 20.76 | 19.30 | 172,953 |
| Apr 05 2024 | 20.37 | 1.93 | 10.47% | 19.14 | 20.55 | 19.11 | 220,530 |
| Apr 04 2024 | 18.44 | -0.54 | -2.85% | 19.01 | 19.35 | 18.41 | 79,064 |
| Apr 03 2024 | 18.98 | 0.43 | 2.32% | 18.47 | 19.50 | 18.27 | 108,595 |
| Apr 02 2024 | 18.55 | -0.35 | -1.85% | 18.75 | 18.75 | 17.36 | 135,798 |
| Apr 01 2024 | 18.90 | 1.68 | 9.76% | 17.37 | 19.29 | 17.21 | 145,659 |
| Mar 28 2024 | 17.22 | -2.11 | -10.92% | 19.05 | 19.50 | 17.03 | 246,568 |
| Mar 27 2024 | 19.33 | 0.17 | 0.89% | 18.11 | 19.605 | 18.01 | 222,775 |
| Mar 26 2024 | 19.16 | 1.65 | 9.42% | 17.97 | 19.28 | 17.655 | 202,302 |
| Mar 25 2024 | 17.51 | 1.02 | 6.19% | 16.66 | 18.15 | 15.86 | 262,563 |
| Mar 22 2024 | 16.49 | 1.73 | 11.72% | 15.44 | 16.8807 | 15.20 | 241,544 |
| Mar 21 2024 | 14.76 | 1.18 | 8.69% | 13.86 | 15.47 | 13.74 | 175,417 |
| Mar 20 2024 | 13.58 | 2.69 | 24.70% | 11.95 | 13.58 | 11.855 | 226,815 |
| Mar 19 2024 | 10.89 | 0.28 | 2.64% | 10.52 | 11.45 | 10.52 | 34,500 |
| Mar 18 2024 | 10.61 | -0.38 | -3.46% | 11.23 | 11.23 | 10.51 | 68,461 |
| Mar 15 2024 | 10.99 | -0.24 | -2.14% | 11.33 | 11.57 | 10.97 | 32,049 |
| Mar 14 2024 | 11.23 | 0.07 | 0.63% | 11.18 | 11.37 | 10.86 | 17,449 |
| Mar 13 2024 | 11.16 | 0.12 | 1.09% | 11.15 | 11.39 | 10.895 | 32,248 |
| Mar 12 2024 | 11.04 | 0.34 | 3.18% | 10.85 | 11.54 | 10.85 | 66,330 |
| Mar 11 2024 | 10.70 | -0.86 | -7.44% | 11.42 | 11.50 | 10.61 | 48,647 |
| Mar 08 2024 | 11.56 | -0.06 | -0.52% | 11.60 | 11.88 | 11.225 | 14,090 |
| Mar 07 2024 | 11.62 | -0.30 | -2.52% | 11.92 | 12.2077 | 11.43 | 29,753 |
| Mar 06 2024 | 11.92 | -0.25 | -2.05% | 12.17 | 12.17 | 11.70 | 33,192 |
| Mar 05 2024 | 12.17 | -0.10 | -0.81% | 12.18 | 12.49 | 12.075 | 20,248 |
| Mar 04 2024 | 12.27 | -0.05 | -0.41% | 12.49 | 12.49 | 12.0232 | 24,144 |
| Mar 01 2024 | 12.32 | 0.23 | 1.90% | 12.23 | 12.69 | 12.06 | 31,300 |
| Feb 29 2024 | 12.09 | 0.37 | 3.16% | 11.96 | 12.22 | 11.80 | 20,479 |
| Feb 28 2024 | 11.72 | -0.48 | -3.93% | 12.28 | 12.28 | 11.67 | 24,382 |
| Feb 27 2024 | 12.20 | -0.11 | -0.89% | 12.33 | 12.455 | 11.94 | 70,761 |
| Feb 26 2024 | 12.31 | 1.80 | 17.13% | 11.01 | 12.64 | 10.79 | 131,932 |
| Feb 23 2024 | 10.51 | 0.11 | 1.06% | 10.28 | 10.52 | 9.93 | 65,898 |
| Feb 22 2024 | 10.40 | -0.12 | -1.14% | 10.45 | 10.78 | 10.15 | 47,022 |
| Feb 21 2024 | 10.52 | 0.12 | 1.15% | 10.44 | 10.69 | 10.105 | 84,081 |
| Feb 20 2024 | 10.40 | -1.03 | -9.01% | 11.33 | 11.37 | 10.01 | 111,955 |
| Feb 16 2024 | 11.43 | -0.27 | -2.31% | 11.70 | 11.84 | 11.3203 | 25,894 |
| Feb 15 2024 | 11.70 | 0.44 | 3.91% | 11.27 | 11.81 | 11.19 | 27,787 |
| Feb 14 2024 | 11.26 | 0.10 | 0.90% | 11.36 | 11.3699 | 11.10 | 31,130 |
| Feb 13 2024 | 11.16 | -0.05 | -0.45% | 11.06 | 11.65 | 11.05 | 47,464 |
| Feb 12 2024 | 11.21 | -0.16 | -1.41% | 11.48 | 12.24 | 11.12 | 89,269 |
| Feb 09 2024 | 11.37 | -0.39 | -3.32% | 11.86 | 11.865 | 11.24 | 40,407 |
| Feb 08 2024 | 11.76 | 0.48 | 4.26% | 11.24 | 11.95 | 11.20 | 64,295 |
| Feb 07 2024 | 11.28 | -0.53 | -4.49% | 11.77 | 11.77 | 11.24 | 41,398 |
| Feb 06 2024 | 11.81 | -0.60 | -4.83% | 12.37 | 12.51 | 11.28 | 48,626 |
| Feb 05 2024 | 12.41 | -0.11 | -0.88% | 12.38 | 12.73 | 12.33 | 39,524 |
| Feb 02 2024 | 12.52 | -0.10 | -0.79% | 12.54 | 12.75 | 12.32 | 30,331 |
| Feb 01 2024 | 12.62 | 0.17 | 1.37% | 12.21 | 12.63 | 12.21 | 30,338 |
| Jan 31 2024 | 12.45 | 0.36 | 2.98% | 12.12 | 12.89 | 12.12 | 61,307 |
| Jan 30 2024 | 12.09 | -0.53 | -4.20% | 12.63 | 12.63 | 11.64 | 97,983 |
| Jan 29 2024 | 12.62 | -0.37 | -2.85% | 13.02 | 13.075 | 12.38 | 52,036 |
