LWAY

Lifeway Foods, Inc. Historical Stock Prices

$19.15
*  
0.14
0.74%
Get LWAY Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading LWAY now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    LWAY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  19.20  19.20  18.71  19.15 13,929
01/29/2015 19.2 19.2 18.71 19.15 13,929
01/28/2015 18.49 19.16 18.49 19.01 20,179
01/27/2015 18.35 18.5 18.17 18.42 8,595
01/26/2015 18.08 18.62 18.07 18.47 6,317
01/23/2015 17.92 18.2 17.8 18.07 12,398
01/22/2015 18.2 18.2 17.83 17.87 10,460
01/21/2015 18.5 18.5683 18.2 18.2 5,592
01/20/2015 19 19.53 18.41 18.41 60,550
01/16/2015 18.65 19 18.65 18.98 8,583
01/15/2015 19 19.02 18.73 18.73 15,159
01/14/2015 18.84 19.2944 18.75 18.98 6,786
01/13/2015 18.73 19.0734 18.635 18.84 17,938
01/12/2015 18.53 18.72 18.4569 18.54 6,476
01/09/2015 18.49 18.59 18.286 18.39 6,845
01/08/2015 18.05 18.51 18.05 18.41 5,058
01/07/2015 18.01 18.18 17.74 18.07 8,129
01/06/2015 17.95 18.0894 17.56 17.77 6,930
01/05/2015 17.85 18.05 17.67 17.67 15,675
01/02/2015 18.48 18.6 17.32 17.59 17,432
12/31/2014 18.55 18.58 18.35 18.53 10,058
12/30/2014 18.3 18.55 18.3 18.53 5,531
12/29/2014 18.42 18.49 18.34 18.49 6,284
12/26/2014 18.28 18.45 18.28 18.43 7,595
12/24/2014 18.35 18.35 18.23 18.31 1,554
12/23/2014 18.08 18.36 18.08 18.33 10,118
12/22/2014 18.07 18.35 18.07 18.12 5,619
12/19/2014 18.67 18.67 18.07 18.07 39,691
12/18/2014 18.41 18.9199 18.38 18.73 10,110
12/17/2014 18.1 18.44 18.0501 18.12 44,809
12/16/2014 18.92 18.92 18.06 18.06 24,899
12/15/2014 20.15 20.33 18.68 18.9 45,091
12/12/2014 19.29 19.63 19.0018 19.35 27,447
12/11/2014 19.49 19.5999 19.3 19.5 8,940
12/10/2014 19.38 19.85 19.16 19.31 20,395
12/09/2014 19.1 19.56 18.64 19.54 10,547
12/08/2014 18.86 19.35 18.568 18.98 22,942
12/05/2014 18.8 19.3 18.7401 18.91 16,648
12/04/2014 18.81 19 18.65 18.79 28,903
12/03/2014 18.952 19 18.09 18.89 119,467
12/02/2014 18.11 18.658 17.65 18.49 23,022
12/01/2014 18.57 18.63 17.76 18.11 42,875
11/28/2014 18.22 18.74 18.22 18.52 6,907
11/26/2014 18.37 18.42 18.12 18.3 20,923
11/25/2014 18.28 18.4 18.03 18.18 21,447
11/24/2014 18.14 18.5008 18.0701 18.24 32,046
11/21/2014 17.5 18.3 17.4 18.14 27,851
11/20/2014 17.25 17.39 17.0801 17.28 18,507
11/19/2014 17.21 17.28 17.11 17.24 14,618
11/18/2014 16.8 17.24 16.77 17.18 27,166
11/17/2014 16.405 17 16.405 16.69 12,380
11/14/2014 16.71 17.04 16.48 16.77 10,565
11/13/2014 16.8 17 16.55 16.77 22,299
11/12/2014 16.32 16.97 16.25 16.88 32,815
11/11/2014 16.89 16.99 16.37 16.44 32,072
11/10/2014 16.77 17.13 16.55 17.08 17,664
11/07/2014 16.5 16.9 16.0232 16.79 27,523
11/06/2014 16 16.519 15.926 16.51 21,016
11/05/2014 15.75 16.28 15.75 16.13 11,803
11/04/2014 15.82 16.17 15.61 15.98 18,547
11/03/2014 16.5 16.5 15.87 15.98 12,880
10/31/2014 16.25 16.6 16.15 16.55 8,149
10/30/2014 15.67 16.24 15.19 16.24 13,289
10/29/2014 15.54 15.74 15.38 15.74 19,230
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?