Quantcast
LWAY

Lifeway Foods, Inc. Common Stock Historical Stock Prices

$1.98
*  
0.05
2.46%
Get LWAY Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
16:00 2.04 2.02 1.96 1.98 7,994
04/24/2019 1.963 2.02 1.96 1.98 7,694
04/23/2019 1.96 2.039 1.9 2.03 13,965
04/22/2019 1.94 1.989 1.92 1.95 15,077
04/18/2019 2.0204 2.0204 1.94 1.94 11,788
04/17/2019 2.06 2.06 1.94 1.94 22,571
04/16/2019 2.0299 2.0699 2 2 13,538
04/15/2019 2.128 2.14 1.94 1.9901 20,723
04/12/2019 2.12 2.209 2.12 2.209 6,165
04/11/2019 2.14 2.22 2.1233 2.13 7,305
04/10/2019 2.13 2.23 2.1 2.16 58,483
04/09/2019 2.1752 2.3 2.13 2.16 5,906
04/08/2019 2.15 2.27 2.13 2.1487 25,374
04/05/2019 2.18 2.29 2.16 2.1897 17,125
04/04/2019 2.19 2.32 2.14 2.14 24,653
04/03/2019 2.2 2.3027 2.1708 2.22 13,254
04/02/2019 2.39 2.39 2.14 2.22 30,218
04/01/2019 2.43 2.43 2.32 2.42 8,605
03/29/2019 2.25 2.42 2.21 2.42 21,064
03/28/2019 2.19 2.26 2.14 2.21 13,172
03/27/2019 2.18 2.2 2.15 2.2 9,944
03/26/2019 2.16 2.2 2.13 2.13 8,816
03/25/2019 2.12 2.2 2.12 2.12 12,729
03/22/2019 2.24 2.24 2.06 2.15 20,935
03/21/2019 2.24 2.24 2.1101 2.21 14,004
03/20/2019 2.18 2.3 2.0801 2.2 28,808
03/19/2019 2.24 2.28 2.12 2.19 34,122
03/18/2019 2.25 2.3 2.129 2.2 28,680
03/15/2019 2.14 2.23 2.1 2.23 6,598
03/14/2019 2.08 2.2001 2.075 2.1 31,644
03/13/2019 2.09 2.17 2.05 2.1 46,369
03/12/2019 2.09 2.16 2.0242 2.13 40,693
03/11/2019 2.22 2.22 2.06 2.06 21,413
03/08/2019 2.15 2.241 2.12 2.23 20,098
03/07/2019 2.17 2.2 2.1004 2.12 10,523
03/06/2019 2.2 2.25 2.1744 2.1797 23,116
03/05/2019 2.18 2.27 2.1 2.2 46,852
03/04/2019 2.4 2.41 2.16 2.229 31,495
03/01/2019 2.33 2.39 2.31 2.39 16,412
02/28/2019 2.332 2.37 2.325 2.35 3,284
02/27/2019 2.34 2.3979 2.325 2.325 20,394
02/26/2019 2.48 2.48 2.36 2.36 9,577
02/25/2019 2.42 2.4499 2.3115 2.44 12,351
02/22/2019 2.3 2.38 2.2613 2.38 23,247
02/21/2019 2.3 2.42 2.3 2.3 14,009
02/20/2019 2.4 2.45 2.31 2.31 19,303
02/19/2019 2.42 2.52 2.4 2.4 16,706
02/15/2019 2.487 2.52 2.42 2.42 13,174
02/14/2019 2.5 2.5 2.4018 2.44 17,931
02/13/2019 2.55 2.57 2.5 2.5 4,330
02/12/2019 2.49 2.58 2.46 2.5 17,712
02/11/2019 2.57 2.68 2.45 2.54 29,256
02/08/2019 2.51 2.86 2.4573 2.53 5,125
02/07/2019 2.4773 2.53 2.46 2.461 4,831
02/06/2019 2.45 2.55 2.45 2.4501 9,777
02/05/2019 2.58 2.58 2.43 2.45 13,690
02/04/2019 2.51 2.5888 2.4501 2.55 53,796
02/01/2019 2.79 2.79 2.49 2.52 29,269
01/31/2019 2.66 2.8345 2.66 2.75 14,518
01/30/2019 2.65 2.78 2.65 2.75 13,768
01/29/2019 2.74 2.77 2.65 2.66 18,825
01/28/2019 2.78 2.85 2.7373 2.75 13,692
01/25/2019 2.83 2.88 2.71 2.7204 2,585
01/24/2019 2.71 2.84 2.7 2.7 12,813
*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?



Smart Portfolio