ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LWAY Lifeway Foods Inc

10.51
0.11 (1.06%)
Feb 23 2024 - Closed
Delayed by 15 minutes

LWAY Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 11.12 11.65 11.08 44,380
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
Jan 26 2024 12.99 -0.09 -0.69% 13.08 13.13 12.75 22,274
Jan 25 2024 13.08 -0.07 -0.53% 13.21 13.21 12.74 36,205
Jan 24 2024 13.15 -0.06 -0.45% 13.55 13.55 12.936 36,567
Jan 23 2024 13.21 -0.41 -3.01% 13.83 13.83 12.98 44,097
Jan 22 2024 13.62 -0.54 -3.81% 14.13 14.41 13.0207 75,985
Jan 19 2024 14.16 0.08 0.57% 14.17 14.46 14.09 24,051
Jan 18 2024 14.08 0.30 2.18% 13.95 14.15 13.54 34,998
Jan 17 2024 13.78 0.65 4.95% 12.88 13.88 12.87 56,132
Jan 16 2024 13.13 -0.96 -6.81% 13.91 13.91 12.68 98,081
Jan 12 2024 14.09 -0.33 -2.29% 14.39 14.94 13.97 48,108
Jan 11 2024 14.42 0.63 4.57% 13.83 14.71 13.82 53,271
Jan 10 2024 13.79 0.06 0.44% 13.77 13.83 13.4978 27,413
Jan 09 2024 13.73 -0.52 -3.65% 14.00 14.40 13.73 26,182
Jan 08 2024 14.25 -0.08 -0.56% 14.40 14.52 13.8201 50,424
Jan 05 2024 14.33 -0.04 -0.28% 14.53 14.69 14.01 64,621
Jan 04 2024 14.37 1.31 10.03% 13.15 14.55 13.15 90,407
Jan 03 2024 13.06 -0.33 -2.46% 13.14 13.68 13.05 37,413
Jan 02 2024 13.39 -0.02 -0.15% 13.40 13.68 12.83 54,920
Dec 29 2023 13.41 0.06 0.45% 13.35 13.7348 13.1698 37,353
Dec 28 2023 13.35 -0.34 -2.48% 13.70 13.8801 13.163 30,104
Dec 27 2023 13.69 0.36 2.70% 13.30 13.6999 12.77 46,791
Dec 26 2023 13.33 0.53 4.14% 12.70 13.74 12.70 77,817
Dec 22 2023 12.80 0.04 0.31% 12.71 12.9422 12.55 61,283
Dec 21 2023 12.76 0.30 2.41% 12.46 12.8781 12.20 42,961
Dec 20 2023 12.46 -0.41 -3.19% 12.52 13.095 12.2301 74,583
Dec 19 2023 12.87 0.87 7.25% 12.46 13.02 12.36 57,167
Dec 18 2023 12.00 -0.64 -5.06% 12.45 12.7288 11.96 57,139
Dec 15 2023 12.64 -0.06 -0.47% 12.75 13.0675 12.63 35,665
Dec 14 2023 12.70 -0.06 -0.47% 12.70 13.10 12.345 74,722
Dec 13 2023 12.76 0.25 2.00% 12.45 13.086 12.25 69,306
Dec 12 2023 12.51 0.03 0.24% 12.43 13.09 12.43 105,126
Dec 11 2023 12.48 -0.38 -2.95% 12.72 12.72 11.945 193,845
Dec 08 2023 12.86 -0.40 -3.02% 13.57 13.70 12.81 43,309
Dec 07 2023 13.26 -0.13 -0.97% 13.34 13.43 12.69 98,096
Dec 06 2023 13.39 -0.88 -6.17% 14.41 14.44 13.32 90,219
Dec 05 2023 14.27 -0.23 -1.59% 14.35 14.56 14.06 60,254
Dec 04 2023 14.50 -0.39 -2.62% 14.93 15.295 14.22 84,042
Dec 01 2023 14.89 0.83 5.90% 13.90 14.94 13.77 81,318
Nov 30 2023 14.06 0.05 0.36% 13.90 14.17 13.30 75,574
Nov 29 2023 14.01 -0.39 -2.71% 14.35 14.60 13.72 102,687
Nov 28 2023 14.40 -0.57 -3.81% 15.07 15.2599 13.7101 170,991
Nov 27 2023 14.97 -2.12 -12.40% 16.22 16.96 14.72 283,221

Your Recent History

Delayed Upgrade Clock