LWAY

Historical Stock Prices

$19.01
*  
0.60
3.06%
Get LWAY Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 19.64 20 18.78 19.01 12,009
07/01/2015 19.56 19.85 18.95 19.61 14,257
06/30/2015 19.44 19.48 19.19 19.19 9,657
06/29/2015 19.5 19.99 19 19.06 11,078
06/26/2015 19 19.94 19 19.92 24,624
06/25/2015 18.06 19.87 18.06 19.1 4,388
06/24/2015 19.07 19.49 18.87 19.09 15,982
06/23/2015 19.69 19.9699 18.86 19.36 44,457
06/22/2015 18.75 19.93 18.75 19.41 23,925
06/19/2015 18.53 19.14 17.74 19.14 24,521
06/18/2015 17.9 18.41 17.9 18.39 16,594
06/17/2015 18.44 18.53 18.03 18.03 8,795
06/16/2015 18.26 19.1 17.72 18.21 16,944
06/15/2015 18.15 18.5 17.3 18.27 39,289
06/12/2015 18.43 18.7 18.05 18.2 10,149
06/11/2015 18.35 19.19 18.25 18.4 8,618
06/10/2015 18.2468 18.57 18.1323 18.53 5,380
06/09/2015 17.8 18.41 17.2 18.28 34,280
06/08/2015 18 18.35 17.5 17.94 41,192
06/05/2015 17.88 18.3 17.6201 18.3 16,313
06/04/2015 18.15 18.16 17.57 17.99 25,577
06/03/2015 18.12 18.12 17.72 17.97 16,840
06/02/2015 18.79 18.79 17.5 17.97 33,942
06/01/2015 18.05 18.45 18.05 18.2 10,904
05/29/2015 18.26 18.9999 17.74 17.86 21,690
05/28/2015 19.47 19.48 18.13 18.2 18,919
05/27/2015 18.67 19.44 18.3875 19.17 12,773
05/26/2015 18.77 18.81 18.131 18.61 16,396
05/22/2015 20.09 20.09 18.68 19.13 21,814
05/21/2015 20.98 20.98 19.88 20.15 12,311
05/20/2015 21.14 21.55 20.84 21.02 17,607
05/19/2015 21.51 21.8 20.4201 20.99 14,568
05/18/2015 20 21.47 19.73 21.47 16,886
05/15/2015 19.38 20 19.38 19.96 17,788
05/14/2015 19.44 19.49 18.48 19.46 16,805
05/13/2015 19.43 19.45 19.33 19.43 6,906
05/12/2015 19.53 19.5552 19.2556 19.49 10,280
05/11/2015 19.56 20.06 19.3601 19.53 14,087
05/08/2015 19.72 19.76 19.31 19.76 12,595
05/07/2015 19.78 19.78 19.12 19.66 22,329
05/06/2015 19.79 19.99 19.421 19.96 15,465
05/05/2015 20.64 20.65 19.53 19.57 16,134
05/04/2015 20.46 20.85 20.44 20.64 11,327
05/01/2015 20.21 20.83 20.2 20.36 17,072
04/30/2015 21.11 21.28 20.14 20.21 29,324
04/29/2015 21.08 21.235 20.63 21.09 16,883
04/28/2015 20.31 21.455 20.31 21.08 7,821
04/27/2015 20.46 20.71 20.05 20.51 20,904
04/24/2015 20.423 20.76 20.21 20.28 16,255
04/23/2015 20.25 20.6 20.1225 20.59 10,130
04/22/2015 20.5 20.5 19.98 20.32 16,895
04/21/2015 20.15 20.87 20.125 20.84 19,011
04/20/2015 20.13 20.505 20.06 20.24 18,979
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
*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?