Lifeway Foods (LWAY) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free LWAY Stock Alerts $15.36 -0.32 (-2.04%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Lifeway Foods Stock Price Performance5 Day Performance+0.72%1 Month Performance-36.00%3 Month Performance+24.68%6 Month Performance+3.16%Year-To-Date Performance+14.54%1 Year Performance+155.57% 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 Email Address Ad Behind the MarketsBiotech's Best Kept Secret: Potential 46,751% GainThe world's #1 biotech investor has been praising this stock since it was just $18.56. Even though it's rocketed 266% this year, he's now recommending a different biotech entirely!Get the name of the stock here >>> LWAY Stock Chart for Sunday, June, 2, 2024 LWAY Chart by TradingView Lifeway Foods Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$15.68$15.36-2.04%$15.89$15.04192,814 shs$225.95 million05/30/2024$15.19$15.68+3.23%$16.98$15.67276,775 shs$230.65 million05/29/2024$15.25$15.19-0.39%$15.57$14.60122,644 shs$223.45 million05/28/2024$15.48$15.25-1.49%$16.04$14.85268,918 shs$224.33 million05/27/2024$15.48$15.48$15.67$14.91151,600 shs$227.66 million05/24/2024$15.15$15.48+2.18%$15.67$14.91151,563 shs$227.71 million Get the Latest News and Ratings for LWAY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Lifeway Foods and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$15.30$15.15-0.98%$15.51$14.75168,357 shs$222.86 million05/22/2024$17.23$15.30-11.20%$17.27$15.06260,962 shs$225.06 million05/21/2024$16.90$17.23+1.95%$17.74$16.58197,871 shs$253.45 million05/20/2024$18.43$16.90-8.30%$18.07$16.56418,561 shs$248.60 million05/17/2024$19.21$18.43-4.06%$20.24$18.09274,023 shs$271.11 million05/16/2024$23.06$19.21-16.70%$23.00$19.16407,144 shs$282.20 million05/15/2024$24.47$23.06-5.76%$24.86$22.36408,736 shs$338.75 million05/14/2024$26.77$24.47-8.59%$26.18$22.01327,469 shs$359.46 million05/13/2024$26.90$26.77-0.48%$28.10$25.45198,721 shs$393.28 million05/10/2024$27.31$26.90-1.50%$28.61$26.18215,651 shs$395.19 million05/09/2024$25.60$27.31+6.68%$28.38$25.74256,449 shs$401.21 million05/08/2024$25.75$25.60-0.58%$26.52$25.00161,381 shs$376.09 million05/07/2024$24.63$25.75+4.55%$26.12$23.86190,389 shs$378.27 million05/06/2024$24.35$24.63+1.15%$27.45$24.33345,359 shs$361.82 million05/03/2024$24.00$24.35+1.46%$25.32$23.74196,853 shs$357.70 million05/02/2024$20.78$24.00+15.50%$24.13$21.11273,515 shs$352.56 million05/01/2024$20.45$20.78+1.61%$21.15$19.8293,949 shs$305.26 million04/30/2024$20.01$20.45+2.20%$21.33$19.58184,768 shs$300.41 million04/29/2024$24.87$20.01-19.54%$25.01$19.86647,307 shs$293.95 million04/26/2024$21.49$24.87+15.73%$24.95$21.60363,706 shs$365.34 million04/25/2024$21.43$21.49+0.28%$21.70$20.2180,202 shs$315.69 million04/24/2024$20.47$21.43+4.69%$22.68$20.61165,526 shs$314.81 million04/23/2024$19.90$20.47+2.86%$20.64$19.91129,525 shs$300.70 million04/22/2024$19.40$19.90+2.58%$20.41$19.0294,306 shs$292.33 million04/19/2024$19.12$19.40+1.46%$19.68$19.0277,674 shs$285.01 million04/18/2024$19.99$19.12-4.35%$19.73$18.51170,628 shs$280.87 million04/17/2024$20.44$19.99-2.20%$20.99$19.79129,004 shs$293.65 million04/16/2024$20.22$20.44+1.09%$20.56$19.5380,670 shs$300.26 million04/15/2024$20.68$20.22-2.22%$20.96$19.91101,049 shs$297.03 million04/12/2024$21.02$20.68-1.62%$21.98$20.50105,471 shs$303.79 million04/11/2024$21.22$21.02-0.94%$22.14$20.70115,218 shs$308.78 million04/10/2024$21.39$21.22-0.79%$21.76$20.32184,926 shs$311.72 million04/09/2024$20.15$21.39+6.15%$23.31$19.82589,284 shs$314.22 million04/08/2024$20.37$20.15-1.08%$20.76$19.30172,953 shs$296.00 millionSHOCKING Crypto Leak… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/05/2024$18.44$20.37+10.47%$20.55$19.11220,529 shs$299.24 million04/04/2024$18.98$18.44-2.85%$19.35$18.4179,064 shs$270.88 million04/03/2024$18.55$18.98+2.32%$19.50$18.27108,595 shs$278.82 million04/02/2024$18.90$18.55-1.85%$18.67$17.36135,798 shs$272.50 million04/01/2024$17.22$18.90+9.76%$19.29$17.21145,652 shs$277.64 million03/29/2024$17.22$17.22$19.50$17.03246,589 shs$252.96 million03/28/2024$19.33$17.22-10.92%$19.50$17.03246,516 shs$252.96 million03/27/2024$19.16$19.33+0.89%$19.61$18.01222,765 shs$283.96 million03/26/2024$17.51$19.16+9.42%$19.28$17.66202,300 shs$281.46 million03/25/2024$16.49$17.51+6.19%$18.15$15.86262,474 shs$257.22 million03/22/2024$14.76$16.49+11.72%$16.88$15.20241,488 shs$242.24 million03/21/2024$13.58$14.76+8.69%$15.47$13.74175,378 shs$216.82 million03/20/2024$10.89$13.58+24.70%$13.58$11.86225,666 shs$199.50 million03/19/2024$10.61$10.89+2.64%$11.45$10.5233,495 shs$159.97 million03/18/2024$10.99$10.61-3.46%$11.23$10.5168,461 shs$155.86 million03/15/2024$11.23$10.99-2.14%$11.50$10.9732,049 shs$161.45 million03/14/2024$11.16$11.23+0.63%$11.37$10.8617,443 shs$164.97 million03/13/2024$11.04$11.16+1.09%$11.36$10.9032,231 shs$163.94 million03/12/2024$10.70$11.04+3.18%$11.54$10.8566,330 shs$162.18 million03/11/2024$11.56$10.70-7.44%$11.50$10.6148,647 shs$157.18 million03/08/2024$11.62$11.56-0.52%$11.88$11.2314,090 shs$169.82 million03/07/2024$11.92$11.62-2.52%$12.21$11.4329,753 shs$170.70 million03/06/2024$12.17$11.92-2.05%$12.17$11.7033,122 shs$175.11 million03/05/2024$12.27$12.17-0.81%$12.49$12.0820,248 shs$178.78 million03/04/2024$12.32$12.27-0.41%$12.49$12.0224,144 shs$180.25 million03/01/2024$12.09$12.32+1.90%$12.65$12.0731,300 shs$180.99 million Related Companies: BGS Stock Price Chart HAIN Stock Price Chart CVGW Stock Price Chart SENEA Stock Price Chart FARM Stock Price Chart MDLZ Stock Price Chart HSY Stock Price Chart GIS Stock Price Chart TSN Stock Price Chart K Stock Price Chart Receive LWAY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Lifeway Foods and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LWAY) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBiden replacement revealed?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsHow Biden has already won 2024Porter & CompanyThis unknown company solves the biggest issue with AIManward PressNext President (Not Trump. Not Biden.)The Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Lifeway Foods, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.