Free Trial

Lifeway Foods (LWAY) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free LWAY Stock Alerts
$15.36
-0.32 (-2.04%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Lifeway Foods Stock Price Performance

5 Day
Performance
-0.78%
1 Month
Performance
-26.08%
3 Month
Performance
+24.68%
6 Month
Performance
+3.16%
Year-To-Date
Performance
+14.54%
1 Year
Performance
+156.00%
Receive LWAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lifeway Foods and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

LWAY Stock Chart for Saturday, June, 1, 2024

LWAY Chart by TradingView

Lifeway Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$15.68$15.36
-2.04%		$15.89$15.04192,814 shs$225.95 million
05/30/2024$15.19$15.68
+3.23%		$16.98$15.67276,775 shs$230.65 million
05/29/2024$15.25$15.19
-0.39%		$15.57$14.60122,644 shs$223.45 million
05/28/2024$15.48$15.25
-1.49%		$16.04$14.85268,918 shs$224.33 million
05/27/2024$15.48$15.48$15.67$14.91151,600 shs$227.66 million
05/24/2024$15.15$15.48
+2.18%		$15.67$14.91151,563 shs$227.71 million
05/23/2024$15.30$15.15
-0.98%		$15.51$14.75168,357 shs$222.86 million
05/22/2024$17.23$15.30
-11.20%		$17.27$15.06260,962 shs$225.06 million
05/21/2024$16.90$17.23
+1.95%		$17.74$16.58197,871 shs$253.45 million
05/20/2024$18.43$16.90
-8.30%		$18.07$16.56418,561 shs$248.60 million
05/17/2024$19.21$18.43
-4.06%		$20.24$18.09274,023 shs$271.11 million
05/16/2024$23.06$19.21
-16.70%		$23.00$19.16407,144 shs$282.20 million
05/15/2024$24.47$23.06
-5.76%		$24.86$22.36408,736 shs$338.75 million
05/14/2024$26.77$24.47
-8.59%		$26.18$22.01327,469 shs$359.46 million
05/13/2024$26.90$26.77
-0.48%		$28.10$25.45198,721 shs$393.28 million
05/10/2024$27.31$26.90
-1.50%		$28.61$26.18215,651 shs$395.19 million
05/09/2024$25.60$27.31
+6.68%		$28.38$25.74256,449 shs$401.21 million
05/08/2024$25.75$25.60
-0.58%		$26.52$25.00161,381 shs$376.09 million
05/07/2024$24.63$25.75
+4.55%		$26.12$23.86190,389 shs$378.27 million
05/06/2024$24.35$24.63
+1.15%		$27.45$24.33345,359 shs$361.82 million
05/03/2024$24.00$24.35
+1.46%		$25.32$23.74196,853 shs$357.70 million
05/02/2024$20.78$24.00
+15.50%		$24.13$21.11273,515 shs$352.56 million
05/01/2024$20.45$20.78
+1.61%		$21.15$19.8293,949 shs$305.26 million
04/30/2024$20.01$20.45
+2.20%		$21.33$19.58184,768 shs$300.41 million
04/29/2024$24.87$20.01
-19.54%		$25.01$19.86647,307 shs$293.95 million
04/26/2024$21.49$24.87
+15.73%		$24.95$21.60363,706 shs$365.34 million
04/25/2024$21.43$21.49
+0.28%		$21.70$20.2180,202 shs$315.69 million
04/24/2024$20.47$21.43
+4.69%		$22.68$20.61165,526 shs$314.81 million
04/23/2024$19.90$20.47
+2.86%		$20.64$19.91129,525 shs$300.70 million
04/22/2024$19.40$19.90
+2.58%		$20.41$19.0294,306 shs$292.33 million
04/19/2024$19.12$19.40
+1.46%		$19.68$19.0277,674 shs$285.01 million
04/18/2024$19.99$19.12
-4.35%		$19.73$18.51170,628 shs$280.87 million
04/17/2024$20.44$19.99
-2.20%		$20.99$19.79129,004 shs$293.65 million
04/16/2024$20.22$20.44
+1.09%		$20.56$19.5380,670 shs$300.26 million
04/15/2024$20.68$20.22
-2.22%		$20.96$19.91101,049 shs$297.03 million
04/12/2024$21.02$20.68
-1.62%		$21.98$20.50105,471 shs$303.79 million
04/11/2024$21.22$21.02
-0.94%		$22.14$20.70115,218 shs$308.78 million
04/10/2024$21.39$21.22
-0.79%		$21.76$20.32184,926 shs$311.72 million
04/09/2024$20.15$21.39
+6.15%		$23.31$19.82589,284 shs$314.22 million
04/08/2024$20.37$20.15
-1.08%		$20.76$19.30172,953 shs$296.00 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$18.44$20.37
+10.47%		$20.55$19.11220,529 shs$299.24 million
04/04/2024$18.98$18.44
-2.85%		$19.35$18.4179,064 shs$270.88 million
04/03/2024$18.55$18.98
+2.32%		$19.50$18.27108,595 shs$278.82 million
04/02/2024$18.90$18.55
-1.85%		$18.67$17.36135,798 shs$272.50 million
04/01/2024$17.22$18.90
+9.76%		$19.29$17.21145,652 shs$277.64 million
03/29/2024$17.22$17.22$19.50$17.03246,589 shs$252.96 million
03/28/2024$19.33$17.22
-10.92%		$19.50$17.03246,516 shs$252.96 million
03/27/2024$19.16$19.33
+0.89%		$19.61$18.01222,765 shs$283.96 million
03/26/2024$17.51$19.16
+9.42%		$19.28$17.66202,300 shs$281.46 million
03/25/2024$16.49$17.51
+6.19%		$18.15$15.86262,474 shs$257.22 million
03/22/2024$14.76$16.49
+11.72%		$16.88$15.20241,488 shs$242.24 million
03/21/2024$13.58$14.76
+8.69%		$15.47$13.74175,378 shs$216.82 million
03/20/2024$10.89$13.58
+24.70%		$13.58$11.86225,666 shs$199.50 million
03/19/2024$10.61$10.89
+2.64%		$11.45$10.5233,495 shs$159.97 million
03/18/2024$10.99$10.61
-3.46%		$11.23$10.5168,461 shs$155.86 million
03/15/2024$11.23$10.99
-2.14%		$11.50$10.9732,049 shs$161.45 million
03/14/2024$11.16$11.23
+0.63%		$11.37$10.8617,443 shs$164.97 million
03/13/2024$11.04$11.16
+1.09%		$11.36$10.9032,231 shs$163.94 million
03/12/2024$10.70$11.04
+3.18%		$11.54$10.8566,330 shs$162.18 million
03/11/2024$11.56$10.70
-7.44%		$11.50$10.6148,647 shs$157.18 million
03/08/2024$11.62$11.56
-0.52%		$11.88$11.2314,090 shs$169.82 million
03/07/2024$11.92$11.62
-2.52%		$12.21$11.4329,753 shs$170.70 million
03/06/2024$12.17$11.92
-2.05%		$12.17$11.7033,122 shs$175.11 million
03/05/2024$12.27$12.17
-0.81%		$12.49$12.0820,248 shs$178.78 million
03/04/2024$12.32$12.27
-0.41%		$12.49$12.0224,144 shs$180.25 million
03/01/2024$12.09$12.32
+1.90%		$12.65$12.0731,300 shs$180.99 million
02/29/2024$11.72$12.09
+3.16%		$12.22$11.8020,479 shs$177.60 million

Related Companies:
This page (NASDAQ:LWAY) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits