Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LWAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 12.08 | 0.35 | 2.98% | 11.80 | 12.20 | 11.63 | 101,758 |
| Jul 25 2024 | 11.73 | -0.28 | -2.33% | 11.94 | 12.12 | 11.6501 | 101,635 |
| Jul 24 2024 | 12.01 | -0.62 | -4.91% | 12.63 | 12.9799 | 11.96 | 115,498 |
| Jul 23 2024 | 12.63 | 0.03 | 0.24% | 12.58 | 12.74 | 12.46 | 162,807 |
| Jul 22 2024 | 12.60 | 0.45 | 3.70% | 12.12 | 12.65 | 12.015 | 145,449 |
| Jul 19 2024 | 12.15 | -0.11 | -0.90% | 12.21 | 12.35 | 11.93 | 82,291 |
| Jul 18 2024 | 12.26 | -0.77 | -5.91% | 12.97 | 13.07 | 12.16 | 147,999 |
| Jul 17 2024 | 13.03 | 0.32 | 2.52% | 12.71 | 13.10 | 12.52 | 149,605 |
| Jul 16 2024 | 12.71 | 0.77 | 6.45% | 11.92 | 12.83 | 11.8001 | 150,992 |
| Jul 15 2024 | 11.94 | -0.01 | -0.08% | 12.04 | 12.32 | 11.91 | 98,527 |
| Jul 12 2024 | 11.95 | 0.15 | 1.27% | 11.91 | 12.355 | 11.81 | 98,212 |
| Jul 11 2024 | 11.80 | -0.16 | -1.34% | 12.11 | 12.22 | 11.64 | 144,327 |
| Jul 10 2024 | 11.96 | 0.04 | 0.34% | 11.93 | 12.02 | 11.79 | 83,692 |
| Jul 09 2024 | 11.92 | -0.34 | -2.77% | 12.25 | 12.325 | 11.8201 | 107,437 |
| Jul 08 2024 | 12.26 | -0.05 | -0.41% | 12.24 | 12.47 | 12.15 | 103,969 |
| Jul 05 2024 | 12.31 | -0.05 | -0.40% | 12.47 | 12.47 | 12.13 | 93,315 |
| Jul 03 2024 | 12.36 | -0.24 | -1.90% | 12.53 | 12.75 | 12.32 | 61,334 |
| Jul 02 2024 | 12.60 | 0.30 | 2.44% | 12.40 | 12.78 | 12.01 | 189,392 |
| Jul 01 2024 | 12.30 | -0.21 | -1.68% | 12.70 | 12.767 | 12.10 | 187,434 |
| Jun 28 2024 | 12.51 | 0.00 | 0.00% | 12.51 | 12.51 | 12.51 | 0 |
| Jun 27 2024 | 12.51 | -0.50 | -3.84% | 13.00 | 13.38 | 12.40 | 211,177 |
| Jun 26 2024 | 13.01 | 0.36 | 2.85% | 12.65 | 13.20 | 12.39 | 194,397 |
| Jun 25 2024 | 12.65 | 0.05 | 0.40% | 12.57 | 12.73 | 12.34 | 147,068 |
| Jun 24 2024 | 12.60 | 0.23 | 1.86% | 12.37 | 12.82 | 12.37 | 113,122 |
| Jun 21 2024 | 12.37 | -0.07 | -0.56% | 12.42 | 12.53 | 11.9108 | 142,815 |
| Jun 20 2024 | 12.44 | -0.65 | -4.97% | 12.87 | 13.43 | 12.20 | 210,635 |
| Jun 18 2024 | 13.09 | 0.19 | 1.47% | 12.97 | 13.60 | 12.87 | 204,790 |
| Jun 17 2024 | 12.90 | 0.71 | 5.82% | 12.19 | 12.95 | 12.13 | 126,369 |
| Jun 14 2024 | 12.19 | -0.58 | -4.54% | 12.70 | 12.8399 | 12.0713 | 149,933 |
| Jun 13 2024 | 12.77 | 0.22 | 1.75% | 12.51 | 12.77 | 12.25 | 105,267 |
| Jun 12 2024 | 12.55 | -0.25 | -1.95% | 13.10 | 13.20 | 12.51 | 120,954 |
| Jun 11 2024 | 12.80 | -0.23 | -1.77% | 12.91 | 13.17 | 12.74 | 135,987 |
| Jun 10 2024 | 13.03 | -0.09 | -0.69% | 13.12 | 13.3599 | 12.51 | 233,511 |
| Jun 07 2024 | 13.12 | 0.42 | 3.31% | 12.66 | 13.19 | 12.63 | 222,260 |
| Jun 06 2024 | 12.70 | -0.24 | -1.85% | 12.89 | 13.1799 | 12.6315 | 169,076 |
| Jun 05 2024 | 12.94 | -0.73 | -5.34% | 13.78 | 13.78 | 12.88 | 175,520 |
| Jun 04 2024 | 13.67 | 0.24 | 1.79% | 13.06 | 13.85 | 13.05 | 267,405 |
| Jun 03 2024 | 13.43 | -1.93 | -12.57% | 14.01 | 14.10 | 12.8201 | 538,023 |
| May 31 2024 | 15.36 | -0.32 | -2.04% | 15.62 | 15.90 | 15.0401 | 192,864 |
| May 30 2024 | 15.68 | 0.49 | 3.23% | 16.01 | 16.9799 | 15.67 | 276,783 |
| May 29 2024 | 15.19 | -0.06 | -0.39% | 14.87 | 15.57 | 14.60 | 122,644 |
| May 28 2024 | 15.25 | -0.23 | -1.49% | 15.73 | 16.04 | 14.85 | 267,119 |
| May 24 2024 | 15.48 | 0.33 | 2.18% | 14.99 | 15.67 | 14.913 | 151,578 |
| May 23 2024 | 15.15 | -0.15 | -0.98% | 15.15 | 15.51 | 14.75 | 168,358 |
| May 22 2024 | 15.30 | -1.93 | -11.20% | 17.13 | 17.29 | 15.06 | 260,962 |
| May 21 2024 | 17.23 | 0.33 | 1.95% | 17.01 | 17.74 | 16.58 | 197,871 |
| May 20 2024 | 16.90 | -1.53 | -8.30% | 18.02 | 18.07 | 16.56 | 418,671 |
| May 17 2024 | 18.43 | -0.78 | -4.06% | 19.19 | 20.24 | 18.09 | 274,033 |
| May 16 2024 | 19.21 | -3.85 | -16.70% | 23.00 | 23.00 | 19.16 | 407,966 |
| May 15 2024 | 23.06 | -1.41 | -5.76% | 24.81 | 24.8602 | 22.36 | 408,736 |
| May 14 2024 | 24.47 | -2.30 | -8.59% | 25.40 | 26.1799 | 22.0108 | 330,496 |
| May 13 2024 | 26.77 | -0.13 | -0.48% | 27.00 | 28.0999 | 25.45 | 200,049 |
| May 10 2024 | 26.90 | -0.41 | -1.50% | 27.90 | 28.61 | 26.1801 | 215,707 |
| May 09 2024 | 27.31 | 1.71 | 6.68% | 25.75 | 28.38 | 25.74 | 257,033 |
| May 08 2024 | 25.60 | -0.15 | -0.58% | 26.01 | 26.5246 | 25.00 | 161,381 |
| May 07 2024 | 25.75 | 1.12 | 4.55% | 24.63 | 26.12 | 23.86 | 191,831 |
| May 06 2024 | 24.63 | 0.28 | 1.15% | 25.44 | 27.45 | 24.325 | 345,447 |
| May 03 2024 | 24.35 | 0.35 | 1.46% | 24.48 | 25.32 | 23.74 | 196,853 |
| May 02 2024 | 24.00 | 3.22 | 15.50% | 21.41 | 24.13 | 21.11 | 273,571 |
| May 01 2024 | 20.78 | 0.33 | 1.61% | 20.39 | 21.15 | 19.82 | 95,209 |
| Apr 30 2024 | 20.45 | 0.44 | 2.20% | 19.62 | 21.328 | 19.5801 | 184,769 |
| Apr 29 2024 | 20.01 | -4.86 | -19.54% | 25.20 | 25.20 | 19.86 | 647,312 |
