LWAY

Lifeway Foods, Inc. Historical Stock Prices

$13.27
*  
0.38
2.95%
Get LWAY Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

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

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.87  13.36  12.60  13.27 106,843
07/22/2014 12.87 13.36 12.6 13.27 106,843
07/21/2014 12.9 13.045 12.61 12.89 23,064
07/18/2014 12.99 13.15 12.88 12.94 27,482
07/17/2014 13.15 13.15 12.91 13.05 29,596
07/16/2014 13.25 13.42 13.09 13.19 27,397
07/15/2014 13.75 13.75 13.06 13.2 40,603
07/14/2014 13.68 13.77 13.5 13.74 10,651
07/11/2014 13.56 14.0299 13.26 13.73 13,164
07/10/2014 13.75 13.75 13.31 13.5 19,605
07/09/2014 13.74 13.93 13.7 13.92 14,919
07/08/2014 13.99 14 13.82 13.9 15,256
07/07/2014 14.29 14.37 13.84 13.88 25,807
07/03/2014 14.36 14.36 14.25 14.35 4,927
07/02/2014 13.95 14.5 13.925 14.26 13,569
07/01/2014 14.01 14.5 13.8201 13.97 40,106
06/30/2014 13.83 14.11 13.771 13.98 37,056
06/27/2014 13.7 13.89 13.7 13.88 19,398
06/26/2014 13.78 13.8 13.71 13.72 5,268
06/25/2014 13.7 13.77 13.7 13.77 31,368
06/24/2014 13.68 13.8 13.64 13.74 21,899
06/23/2014 13.59 13.75 13.53 13.65 12,935
06/20/2014 13.37 13.578 13.37 13.52 19,343
06/19/2014 13.45 13.45 13.14 13.29 15,855
06/18/2014 13.53 13.897 13.2607 13.37 7,809
06/17/2014 13.2 13.78 13.2 13.51 13,214
06/16/2014 13.13 13.33 13.13 13.23 13,630
06/13/2014 12.98 13.09 12.975 13.03 6,203
06/12/2014 12.97 13.07 12.715 13.01 27,094
06/11/2014 13.14 13.15 12.93 13.04 15,188
06/10/2014 13.2 13.28 12.63 13 31,717
06/09/2014 13.23 13.29 13.16 13.28 9,965
06/06/2014 13.4 13.5 13.18 13.32 44,537
06/05/2014 13.24 13.5 13.1434 13.36 24,069
06/04/2014 13.24 13.24 13.01 13.18 9,146
06/03/2014 13.14 13.14 12.91 13.01 37,701
06/02/2014 13.11 13.2 13 13.08 9,156
05/30/2014 13.15 13.15 13.08 13.14 20,090
05/29/2014 13.29 13.31 12.59 13.15 32,953
05/28/2014 13.4072 13.4072 13.14 13.28 14,117
05/27/2014 12.89 13.34 12.89 13.13 42,834
05/23/2014 12.95 12.96 12.6601 12.94 25,969
05/22/2014 13.07 13.21 12.67 12.94 33,096
05/21/2014 13.6 13.68 13 13.23 25,545
05/20/2014 14.03 14.5 13.46 13.51 50,960
05/19/2014 14.36 14.423 13.7109 14.13 101,608
05/16/2014 14.39 14.48 14.359 14.45 15,017
05/15/2014 14.49 14.49 14.2 14.33 10,667
05/14/2014 14.51 14.6199 14.39 14.56 45,539
05/13/2014 14.05 15.5 14.05 14.35 85,114
05/12/2014 14.88 15.04 14.75 15 57,275
05/09/2014 14.69 14.87 14.69 14.81 15,605
05/08/2014 14.74 14.8399 14.46 14.8 14,980
05/07/2014 15.011 15.011 14.65 14.72 75,033
05/06/2014 14.96 15 14.95 14.95 16,263
05/05/2014 14.95 15.0516 14.73 14.96 14,157
05/02/2014 14.94 15.04 14.811 14.96 17,665
05/01/2014 14.92 14.96 14.71 14.96 24,751
04/30/2014 14.85 15.089 14.66 15.01 35,871
04/29/2014 14.91 15.07 14.74 14.74 24,293
04/28/2014 14.99 15.25 14.86 14.91 75,198
04/25/2014 14.95 15.033 14.893 14.98 16,158
04/24/2014 15 15 14.855 14.94 14,254
04/23/2014 15.2 15.2 14.93 14.97 37,100
04/22/2014 14.89 15.2 14.87 15.1 42,100
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?