Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeway Foods Inc (NQ: LWAY )

15.02 -0.28 (-1.83%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 12.12 12.89 12.12 12.45 61,307 +0.36(+2.98%)
Jan 30, 2024 12.63 12.63 11.64 12.09 97,983 -0.53(-4.20%)
Jan 29, 2024 13.02 13.07 12.38 12.62 52,036 -0.37(-2.85%)
Jan 26, 2024 13.08 13.13 12.75 12.99 22,274 -0.09(-0.69%)
Jan 25, 2024 13.21 13.21 12.74 13.08 36,205 -0.07(-0.53%)
Jan 24, 2024 13.55 13.55 12.94 13.15 36,567 -0.06(-0.45%)
Jan 23, 2024 13.83 13.83 12.98 13.21 44,097 -0.41(-3.01%)
Jan 22, 2024 14.13 14.41 13.02 13.62 75,984 -0.54(-3.81%)
Jan 19, 2024 14.17 14.46 14.09 14.16 24,051 +0.08(+0.57%)
Jan 18, 2024 13.95 14.15 13.54 14.08 34,998 +0.30(+2.18%)
Jan 17, 2024 12.88 13.88 12.87 13.78 56,132 +0.65(+4.95%)
Jan 16, 2024 13.91 13.91 12.68 13.13 98,081 -0.96(-6.81%)
Jan 12, 2024 14.39 14.94 13.97 14.09 48,108 -0.33(-2.29%)
Jan 11, 2024 13.83 14.71 13.82 14.42 53,271 +0.69(+5.03%)
Jan 10, 2024 13.77 13.81 13.50 13.73 27,413 +0.00(+0.00%)
Jan 09, 2024 14.00 14.25 13.73 13.73 26,173 -0.52(-3.65%)
Jan 08, 2024 14.40 14.52 13.82 14.25 50,424 -0.08(-0.56%)
Jan 05, 2024 14.53 14.69 14.01 14.33 64,621 -0.04(-0.28%)
Jan 04, 2024 13.15 14.55 13.15 14.37 90,407 +1.31(+10.03%)
Jan 03, 2024 13.14 13.68 13.05 13.06 37,413 -0.33(-2.46%)
Jan 02, 2024 13.40 13.68 12.83 13.39 54,920 -0.02(-0.15%)
Dec 29, 2023 13.35 13.73 13.17 13.41 37,353 +0.06(+0.45%)
Dec 28, 2023 13.70 13.88 13.16 13.35 30,104 -0.34(-2.48%)
Dec 27, 2023 13.30 13.70 12.77 13.69 46,791 +0.36(+2.70%)
Dec 26, 2023 12.70 13.74 12.70 13.33 77,817 +0.53(+4.14%)
Dec 22, 2023 12.71 12.94 12.55 12.80 61,283 +0.04(+0.31%)
Dec 21, 2023 12.46 12.88 12.20 12.76 42,961 +0.30(+2.41%)
Dec 20, 2023 12.52 13.10 12.23 12.46 74,583 -0.41(-3.19%)
Dec 19, 2023 12.46 13.02 12.36 12.87 57,167 +0.87(+7.25%)
Dec 18, 2023 12.45 12.73 11.96 12.00 57,139 -0.64(-5.06%)
Dec 15, 2023 12.75 13.07 12.63 12.64 35,665 -0.06(-0.47%)
Dec 14, 2023 12.70 13.10 12.35 12.70 74,722 -0.06(-0.47%)
Dec 13, 2023 12.45 13.09 12.27 12.76 69,306 +0.25(+2.00%)
Dec 12, 2023 12.43 13.09 12.43 12.51 105,126 +0.03(+0.24%)
Dec 11, 2023 12.72 12.72 11.95 12.48 193,845 -0.38(-2.95%)
Dec 08, 2023 13.25 13.70 12.81 12.86 43,309 -0.40(-3.02%)
Dec 07, 2023 13.34 13.43 12.69 13.26 98,096 -0.13(-0.97%)
Dec 06, 2023 14.41 14.44 13.32 13.39 90,219 -0.88(-6.17%)
Dec 05, 2023 14.35 14.56 14.06 14.27 60,254 -0.23(-1.59%)
Dec 04, 2023 14.93 15.29 14.22 14.50 84,042 -0.39(-2.62%)
Dec 01, 2023 13.90 14.94 13.79 14.89 81,320 +0.83(+5.90%)
Nov 30, 2023 13.90 14.17 13.30 14.06 75,574 +0.05(+0.36%)
Nov 29, 2023 14.35 14.60 13.72 14.01 102,687 -0.39(-2.71%)
Nov 28, 2023 15.07 15.26 13.71 14.40 170,991 -0.57(-3.81%)
Nov 27, 2023 16.22 16.96 14.72 14.97 283,218 -2.12(-12.40%)
Nov 24, 2023 15.64 17.33 15.47 17.09 167,799 +1.62(+10.47%)
Nov 22, 2023 15.40 15.87 15.22 15.47 97,625 +0.07(+0.45%)
Nov 21, 2023 15.40 15.69 14.70 15.40 117,144 +0.00(+0.00%)
Nov 20, 2023 14.92 15.68 14.40 15.40 240,874 +0.72(+4.90%)
Nov 17, 2023 15.01 15.93 14.49 14.68 146,142 -0.30(-2.00%)
Nov 16, 2023 14.31 15.45 14.04 14.98 313,380 +0.38(+2.60%)
Nov 15, 2023 13.10 14.93 12.30 14.60 450,802 +1.60(+12.31%)
Nov 14, 2023 10.38 13.10 9.670 13.00 653,889 +3.62(+38.59%)
Nov 13, 2023 12.65 12.66 9.060 9.380 850,426 -3.23(-25.61%)
Nov 10, 2023 12.11 12.67 12.03 12.61 105,844 +0.45(+3.70%)
Nov 09, 2023 12.76 13.03 11.94 12.16 89,601 -0.60(-4.70%)
Nov 08, 2023 12.75 13.70 12.49 12.76 157,964 +0.12(+0.95%)
Nov 07, 2023 11.72 13.14 11.66 12.64 125,675 +0.98(+8.40%)
Nov 06, 2023 10.69 12.07 10.69 11.66 118,284 +1.02(+9.59%)
Nov 03, 2023 10.62 10.69 10.16 10.64 61,604 +0.10(+0.95%)
Nov 02, 2023 11.03 11.06 10.44 10.54 45,783 -0.33(-3.04%)
Nov 01, 2023 10.75 11.25 10.18 10.87 104,522 +0.20(+1.87%)
Oct 31, 2023 12.07 12.42 10.00 10.67 182,721 -1.40(-11.60%)
Oct 30, 2023 11.89 12.55 11.72 12.07 146,003 +0.40(+3.43%)
Oct 27, 2023 11.66 11.72 11.43 11.67 66,419 +0.30(+2.64%)
Oct 26, 2023 11.50 11.89 11.33 11.37 64,986 -0.33(-2.82%)
Oct 25, 2023 12.53 12.53 11.30 11.70 115,491 -0.83(-6.62%)
Oct 24, 2023 11.63 12.76 11.52 12.53 120,245 +1.10(+9.62%)
Oct 23, 2023 11.09 11.68 10.66 11.43 99,592 +0.14(+1.24%)
Oct 20, 2023 12.04 12.29 11.20 11.29 73,729 -0.64(-5.36%)
Oct 19, 2023 11.29 12.21 11.29 11.93 48,771 +0.66(+5.86%)
Oct 18, 2023 11.75 11.82 11.17 11.27 39,386 -0.56(-4.73%)
Oct 17, 2023 11.90 11.97 11.43 11.83 65,204 +0.00(+0.00%)
Oct 16, 2023 10.74 12.05 10.78 11.83 101,342 +0.93(+8.53%)
Oct 13, 2023 10.83 11.32 10.75 10.90 75,075 +0.06(+0.55%)
Oct 12, 2023 10.87 11.06 10.56 10.84 40,954 +0.02(+0.18%)
Oct 11, 2023 11.51 11.51 10.57 10.82 70,065 -0.65(-5.67%)
Oct 10, 2023 10.77 11.60 10.77 11.47 56,084 +0.74(+6.90%)
Oct 09, 2023 11.61 11.61 10.52 10.73 111,745 -1.10(-9.30%)
Oct 06, 2023 11.73 11.95 11.26 11.83 51,788 +0.13(+1.11%)
Oct 05, 2023 11.68 12.00 11.26 11.70 74,220 +0.10(+0.86%)
Oct 04, 2023 10.78 11.84 10.78 11.60 60,725 +0.83(+7.71%)
Oct 03, 2023 11.05 11.44 10.59 10.77 47,719 -0.26(-2.36%)
Oct 02, 2023 10.50 11.65 10.50 11.03 122,731 +0.69(+6.67%)
Sep 29, 2023 10.76 10.91 10.22 10.34 37,141 -0.27(-2.54%)
Sep 28, 2023 10.24 11.12 10.24 10.61 47,463 +0.23(+2.22%)
Sep 27, 2023 10.74 10.93 10.17 10.38 65,587 -0.34(-3.17%)
Sep 26, 2023 9.510 10.82 9.400 10.72 136,392 +1.07(+11.09%)
Sep 25, 2023 11.85 10.20 9.400 9.650 297,046 -2.77(-22.30%)
Sep 22, 2023 12.00 12.45 11.65 12.42 79,113 +0.37(+3.07%)
Sep 21, 2023 12.14 12.23 11.63 12.05 89,615 -0.42(-3.37%)
Sep 20, 2023 12.41 12.96 12.25 12.47 91,483 +0.12(+1.01%)
Sep 19, 2023 11.83 12.38 11.70 12.35 77,236 +0.52(+4.35%)
Sep 18, 2023 12.03 12.25 11.41 11.83 64,492 -0.17(-1.42%)
Sep 15, 2023 12.52 12.71 11.68 12.00 122,167 -0.49(-3.92%)
Sep 14, 2023 11.96 12.77 11.96 12.49 192,480 +0.49(+4.08%)
Sep 13, 2023 11.13 12.20 10.81 12.00 172,888 +0.90(+8.11%)
Sep 12, 2023 10.28 11.15 10.09 11.10 283,973 +0.83(+8.08%)
Sep 11, 2023 11.17 11.41 9.650 10.27 287,439 -0.93(-8.30%)
Sep 08, 2023 11.56 11.68 11.16 11.20 94,898 -0.37(-3.20%)
Sep 07, 2023 11.53 11.75 11.46 11.57 137,604 +0.04(+0.35%)
Sep 06, 2023 11.38 11.69 11.36 11.53 131,084 +0.28(+2.49%)
Sep 05, 2023 11.00 11.64 10.81 11.25 202,044 +0.26(+2.37%)
Sep 01, 2023 10.78 11.10 10.63 10.99 132,443 +0.24(+2.23%)
Aug 31, 2023 10.70 10.88 10.35 10.75 49,253 +0.05(+0.47%)
Aug 30, 2023 10.80 10.92 10.50 10.70 75,913 -0.12(-1.11%)
Aug 29, 2023 10.79 11.00 10.66 10.82 114,790 +0.09(+0.84%)
Aug 28, 2023 10.85 11.16 10.33 10.73 209,154 -0.29(-2.63%)
Aug 25, 2023 11.00 11.30 10.85 11.02 160,068 +0.19(+1.75%)
Aug 24, 2023 10.60 11.14 10.36 10.83 175,629 +0.22(+2.12%)
Aug 23, 2023 9.990 10.68 9.990 10.61 171,485 +0.62(+6.16%)
Aug 22, 2023 9.990 10.40 9.610 9.990 261,297 +0.40(+4.17%)
Aug 21, 2023 8.400 9.850 8.400 9.590 239,900 +1.25(+14.99%)
Aug 18, 2023 8.600 8.863 8.180 8.340 49,984 -0.26(-3.02%)
Aug 17, 2023 8.340 8.615 8.280 8.600 24,583 +0.04(+0.47%)
Aug 16, 2023 8.280 9.140 8.280 8.560 80,663 +0.38(+4.65%)
Aug 15, 2023 7.420 8.180 7.420 8.180 69,082 +0.68(+9.07%)
Aug 14, 2023 6.860 8.000 6.830 7.500 118,689 +1.20(+19.05%)
Aug 11, 2023 6.500 6.700 6.070 6.300 11,162 -0.25(-3.82%)
Aug 10, 2023 6.600 6.790 6.550 6.550 18,998 -0.19(-2.78%)
Aug 09, 2023 6.870 6.985 6.590 6.737 6,164 -0.06(-0.92%)
Aug 08, 2023 6.960 6.960 6.753 6.800 2,393 -0.20(-2.86%)
Aug 07, 2023 7.020 7.200 7.000 7.000 11,542 +0.00(+0.07%)
Aug 04, 2023 7.260 7.260 6.800 6.995 15,140 +0.15(+2.12%)
Aug 03, 2023 6.560 6.870 6.485 6.850 12,258 +0.20(+3.01%)
Aug 02, 2023 6.360 6.770 6.330 6.650 12,227 +0.24(+3.74%)
Aug 01, 2023 6.440 6.680 6.410 6.410 9,768 -0.11(-1.69%)
Jul 31, 2023 6.050 6.580 6.050 6.520 17,888 +0.51(+8.49%)
Jul 28, 2023 6.040 6.085 6.010 6.010 10,078 +0.08(+1.35%)
Jul 27, 2023 6.050 6.050 5.910 5.930 2,106 -0.04(-0.67%)
Jul 26, 2023 5.800 6.050 5.800 5.970 17,143 +0.13(+2.23%)
Jul 25, 2023 5.930 5.950 5.765 5.840 6,680 -0.09(-1.52%)
Jul 24, 2023 5.950 6.200 5.900 5.930 43,353 -0.07(-1.17%)
Jul 21, 2023 6.121 6.121 5.900 6.000 19,315 -0.12(-1.95%)
Jul 20, 2023 6.216 6.216 6.111 6.119 3,909 -0.16(-2.56%)
Jul 19, 2023 6.260 6.280 6.220 6.280 1,329 -0.02(-0.32%)
Jul 18, 2023 6.200 6.300 6.200 6.300 11,175 +0.19(+3.11%)
Jul 17, 2023 6.320 6.320 6.102 6.110 5,065 -0.20(-3.17%)
Jul 14, 2023 6.510 6.550 6.280 6.310 3,597 -0.17(-2.62%)
Jul 13, 2023 6.550 6.550 6.280 6.480 6,095 +0.01(+0.15%)
Jul 12, 2023 6.480 6.550 6.110 6.470 5,658 +0.14(+2.29%)
Jul 11, 2023 6.470 6.470 6.325 6.325 14,051 -0.14(-2.24%)
Jul 10, 2023 6.570 6.590 6.300 6.470 20,962 -0.03(-0.46%)
Jul 07, 2023 6.380 6.500 6.380 6.500 4,096 +0.12(+1.96%)
Jul 06, 2023 6.550 6.550 6.156 6.375 3,708 -0.03(-0.39%)
Jul 05, 2023 6.270 6.500 6.250 6.400 6,986 +0.15(+2.40%)
Jul 03, 2023 6.600 6.600 6.250 6.250 4,552 -0.30(-4.58%)
Jun 30, 2023 6.570 6.782 6.510 6.550 4,081 -0.04(-0.61%)
Jun 29, 2023 6.590 6.880 6.523 6.590 8,870 +0.07(+1.07%)
Jun 28, 2023 6.790 6.790 6.510 6.520 10,312 -0.26(-3.83%)
Jun 27, 2023 6.860 6.860 6.740 6.780 2,774 -0.07(-1.02%)
Jun 26, 2023 7.050 7.050 6.750 6.850 9,569 -0.12(-1.79%)
Jun 23, 2023 6.941 7.060 6.941 6.975 7,036 -0.11(-1.50%)
Jun 22, 2023 7.390 7.390 7.081 7.081 3,279 -0.31(-4.18%)
Jun 21, 2023 7.410 7.420 7.310 7.390 14,406 -0.02(-0.27%)
Jun 20, 2023 6.920 7.410 6.920 7.410 31,465 +0.53(+7.70%)
Jun 16, 2023 7.000 7.000 6.880 6.880 21,009 -0.12(-1.71%)
Jun 15, 2023 6.880 7.000 6.880 7.000 12,689 +1.00(+16.67%)
May 08, 2023 6.020 6.020 6.000 6.000 4,342 -0.00(-0.08%)
May 05, 2023 6.080 6.080 5.610 6.005 7,872 -0.08(-1.40%)
May 04, 2023 6.000 6.100 6.000 6.090 4,131 +0.09(+1.50%)
May 03, 2023 6.050 6.050 5.995 6.000 2,281 -0.07(-1.15%)
May 02, 2023 6.000 6.070 6.000 6.070 6,016 +0.06(+1.00%)
May 01, 2023 5.890 6.100 5.890 6.010 2,388 +0.00(+0.00%)
Apr 28, 2023 6.000 6.100 6.000 6.010 3,611 -0.02(-0.33%)
Apr 27, 2023 6.010 6.080 6.000 6.030 3,567 +0.03(+0.50%)
Apr 26, 2023 6.040 6.047 5.950 6.000 6,101 +0.00(+0.00%)
Apr 25, 2023 6.030 6.040 6.000 6.000 47,437 -0.09(-1.48%)
Apr 24, 2023 6.120 6.120 6.065 6.090 3,514 -0.02(-0.33%)
Apr 21, 2023 6.046 6.110 6.044 6.110 2,014 -0.00(-0.01%)
Apr 20, 2023 6.085 6.111 6.020 6.111 3,871 +0.10(+1.68%)
Apr 19, 2023 6.020 6.130 6.000 6.010 5,079 -0.05(-0.83%)
Apr 18, 2023 6.120 6.141 6.001 6.060 2,485 -0.03(-0.49%)
Apr 17, 2023 6.060 6.135 6.060 6.090 3,259 +0.07(+1.16%)
Apr 14, 2023 6.080 6.080 6.010 6.020 3,165 -0.06(-0.99%)
Apr 13, 2023 6.075 6.210 6.050 6.080 2,900 -0.17(-2.72%)
Apr 12, 2023 6.050 6.250 6.050 6.250 8,625 +0.14(+2.29%)
Apr 11, 2023 6.230 6.250 6.000 6.110 7,204 +0.03(+0.49%)
Apr 10, 2023 6.050 6.220 6.000 6.080 16,380 -0.01(-0.16%)
Apr 06, 2023 6.000 6.180 6.000 6.090 6,441 +0.09(+1.50%)
Apr 05, 2023 6.000 6.076 6.000 6.000 3,274 -0.05(-0.83%)
Apr 04, 2023 6.020 6.110 6.000 6.050 4,623 +0.04(+0.67%)
Apr 03, 2023 6.020 6.030 6.000 6.010 8,136 -0.03(-0.50%)
Mar 31, 2023 6.050 6.050 6.000 6.040 65,557 -0.02(-0.33%)
Mar 30, 2023 6.080 6.080 6.000 6.060 151,112 +0.05(+0.83%)
Mar 29, 2023 5.800 6.050 5.800 6.010 3,082 +0.06(+1.01%)
Mar 28, 2023 6.170 6.170 5.875 5.950 60,633 -0.30(-4.80%)
Mar 27, 2023 6.120 6.351 5.990 6.250 8,003 +0.13(+2.12%)
Mar 24, 2023 6.280 6.400 6.120 6.120 3,261 -0.15(-2.39%)
Mar 23, 2023 6.350 6.350 6.270 6.270 2,252 -0.21(-3.24%)
Mar 22, 2023 6.310 6.480 6.155 6.480 5,220 +0.21(+3.35%)
Mar 21, 2023 6.220 6.281 6.200 6.270 6,768 +0.12(+1.95%)
Mar 20, 2023 6.110 6.300 6.100 6.150 12,339 +0.04(+0.65%)
Mar 17, 2023 6.120 6.150 6.080 6.110 71,609 -0.01(-0.16%)
Mar 16, 2023 6.160 6.210 6.110 6.120 12,418 +0.02(+0.33%)
Mar 15, 2023 6.110 6.260 6.100 6.100 19,997 +0.00(+0.00%)
Mar 14, 2023 6.180 6.270 6.100 6.100 36,691 -0.08(-1.21%)
Mar 13, 2023 6.100 6.200 6.070 6.175 22,383 +0.05(+0.90%)
Mar 10, 2023 6.100 6.130 6.030 6.120 80,470 +0.02(+0.33%)
Mar 09, 2023 6.150 6.350 6.060 6.100 41,658 -0.01(-0.16%)
Mar 08, 2023 6.100 6.150 6.100 6.110 10,159 +0.01(+0.16%)
Mar 07, 2023 6.060 6.330 6.060 6.100 10,078 +0.01(+0.16%)
Mar 06, 2023 6.110 6.110 6.040 6.090 8,811 +0.00(+0.01%)
Mar 03, 2023 6.064 6.136 6.050 6.090 11,361 -0.02(-0.33%)
Mar 02, 2023 6.080 6.159 6.020 6.110 11,803 +0.09(+1.49%)
Mar 01, 2023 6.010 6.070 5.960 6.020 10,583 +0.00(+0.00%)
Feb 28, 2023 6.000 6.083 5.995 6.020 17,480 +0.12(+2.03%)
Feb 27, 2023 5.750 6.070 5.750 5.900 36,736 +0.13(+2.34%)
Feb 24, 2023 5.700 5.780 5.675 5.765 22,928 +0.05(+0.88%)
Feb 23, 2023 5.650 5.823 5.650 5.715 4,147 +0.05(+0.97%)
Feb 22, 2023 5.700 5.700 5.650 5.660 1,952 +0.01(+0.18%)
Feb 21, 2023 5.650 5.753 5.648 5.650 18,273 -0.01(-0.18%)
Feb 17, 2023 5.650 5.730 5.650 5.660 12,664 +0.00(+0.00%)
Feb 16, 2023 5.760 5.760 5.650 5.660 4,546 -0.10(-1.79%)
Feb 15, 2023 5.700 5.798 5.620 5.763 4,174 +0.06(+1.11%)
Feb 14, 2023 5.790 5.790 5.590 5.700 6,787 +0.07(+1.24%)
Feb 13, 2023 5.600 5.810 5.580 5.630 42,176 +0.05(+0.90%)
Feb 10, 2023 5.380 5.600 5.372 5.580 8,034 +0.13(+2.39%)
Feb 09, 2023 5.505 5.505 5.430 5.450 2,668 -0.08(-1.36%)
Feb 08, 2023 5.565 5.770 5.426 5.525 7,598 +0.04(+0.64%)
Feb 07, 2023 5.420 5.650 5.390 5.490 18,529 +0.00(+0.00%)
Feb 06, 2023 5.490 5.744 5.382 5.490 81,031 +0.00(+0.00%)
Feb 03, 2023 5.510 5.681 5.451 5.490 50,822 -0.01(-0.18%)
Feb 02, 2023 5.470 5.503 5.430 5.500 6,172 +0.09(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.