LWAY

Historical Stock Prices

$20.03
*  
0.22
1.09%
Get LWAY Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading LWAY now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 20.1 20.2742 20.01 20.03 49,185
04/16/2015 20.5 20.63 20.13 20.25 32,192
04/15/2015 20.92 21.18 20.39 20.62 40,112
04/14/2015 20.92 21.21 20.31 20.77 37,594
04/13/2015 21 21.24 20.75 21.08 19,590
04/10/2015 21.22 21.25 20.85 21.19 21,424
04/09/2015 21.1 21.16 20.67 21.11 13,800
04/08/2015 21.34 21.35 20.96 21.25 12,739
04/07/2015 21.15 21.29 20.88 21.25 13,909
04/06/2015 21.31 21.31 21.161 21.21 13,766
04/02/2015 21.09 21.9 21.09 21.2 22,045
04/01/2015 21.57 21.57 20.88 21.43 15,502
03/31/2015 21.65 22.02 21.38 21.39 62,181
03/30/2015 21.31 22.38 21.31 21.9 60,699
03/27/2015 20.82 21.24 20.5 21.24 140,792
03/26/2015 21.1 21.13 20.86 20.87 13,192
03/25/2015 21.49 21.75 21.26 21.26 27,401
03/24/2015 20.6 21.55 20.6 21.35 30,183
03/23/2015 20.14 20.76 20.14 20.74 13,356
03/20/2015 19.74 20.55 19.74 20.54 28,125
03/19/2015 19.41 19.77 19.41 19.71 10,232
03/18/2015 18.33 19.45 18.33 19.41 23,154
03/17/2015 18.28 18.28 17.8 17.97 8,614
03/16/2015 17.83 18.68 17.3 18.67 52,716
03/13/2015 18.27 18.27 17.65 17.92 15,937
03/12/2015 17.83 18.48 17.5 18.48 29,253
03/11/2015 17.6 17.98 17.2701 17.63 45,917
03/10/2015 17.48 17.76 16.79 17.73 15,166
03/09/2015 18.204 18.204 17.48 17.55 8,433
03/06/2015 18.65 18.69 18.11 18.22 6,074
03/05/2015 18.67 18.97 18.48 18.8 4,298
03/04/2015 18.79 18.85 18.515 18.64 7,216
03/03/2015 19 19 18.27 18.72 13,359
03/02/2015 18.73 19.13 18.55 18.94 10,751
02/27/2015 18.84 18.91 18.63 18.73 5,150
02/26/2015 18.69 18.93 18.15 18.8 16,559
02/25/2015 19.34 19.91 18.71 18.77 29,435
02/24/2015 19.34 19.64 19.21 19.43 21,584
02/23/2015 19.46 19.46 19.01 19.43 13,882
02/20/2015 19.71 19.71 19.27 19.43 5,208
02/19/2015 19.61 19.99 19.61 19.63 5,706
02/18/2015 19.72 19.76 19.51 19.76 6,951
02/17/2015 20.06 20.24 19.35 20.02 6,006
02/13/2015 19.65 20.06 19.65 19.83 5,974
02/12/2015 19.74 19.9 19.54 19.72 10,004
02/11/2015 20.25 20.42 19.76 19.76 10,723
02/10/2015 20.14 20.58 19.8201 20.15 9,244
02/09/2015 20.44 20.7499 20.06 20.11 19,134
02/06/2015 20.49 20.79 20.29 20.49 18,468
02/05/2015 20.29 21.22 20.2301 20.4 89,160
02/04/2015 18.9 20.6842 18.84 20.28 173,797
02/03/2015 18.34 18.69 18.22 18.57 42,344
02/02/2015 18.4 18.4 17.55 18.2 15,313
01/30/2015 19.15 19.2 18.16 18.3 12,675
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?