MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LWAY — Lifeway Foods Inc
NasdaqLifeway Foods Inc
$20.46
-0.54(-2.57%)
- O
- 21.08
- H
- 21.09
- L
- 20.27
- V
- 172.73K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$20.46
Period Return-12.9%
Period High$34.20
Period Low$17.31
Avg Daily Volume104.1K
Total Trading Days365
LWAY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.08 | $21.09 | $20.27 | $20.46 | $-0.54 | -2.57% | 172,726 | $20.63 | $20.27 $21.09 |
| Oct 5, 2026 | $21.20 | $21.20 | $20.62 | $21.00 | $-0.21 | -0.99% | 154,792 | $21.02 | $20.62 $21.20 |
| Oct 2, 2026 | $21.15 | $21.69 | $20.57 | $21.21 | +$0.11 | +0.52% | 203,147 | $21.06 | $20.57 $21.69 |
| Oct 1, 2026 | $21.25 | $21.45 | $21.04 | $21.10 | $-0.09 | -0.42% | 148,936 | $21.16 | $21.04 $21.45 |
| Sep 30, 2026 | $21.12 | $21.31 | $20.85 | $21.19 | +$0.05 | +0.24% | 204,167 | $21.17 | $20.85 $21.31 |
| Sep 29, 2026 | $21.03 | $21.42 | $21.03 | $21.14 | $-0.22 | -1.03% | 101,934 | $21.22 | $21.03 $21.42 |
| Sep 28, 2026 | $21.73 | $21.73 | $21.03 | $21.36 | $-0.38 | -1.75% | 74,650 | $21.30 | $21.03 $21.73 |
| Sep 25, 2026 | $21.81 | $22.15 | $21.56 | $21.74 | $-0.17 | -0.78% | 89,995 | $21.81 | $21.56 $22.15 |
| Sep 24, 2026 | $22.47 | $22.59 | $21.86 | $21.91 | $-0.40 | -1.79% | 139,833 | $22.02 | $21.86 $22.59 |
| Sep 23, 2026 | $23.45 | $23.50 | $22.20 | $22.31 | $-1.21 | -5.14% | 168,996 | $22.56 | $22.20 $23.50 |
| Sep 22, 2026 | $23.75 | $24.14 | $23.48 | $23.52 | $-0.13 | -0.55% | 70,700 | $23.65 | $23.48 $24.14 |
| Sep 21, 2026 | $23.90 | $24.22 | $23.31 | $23.65 | $-0.25 | -1.05% | 103,723 | $23.64 | $23.31 $24.22 |
| Sep 18, 2026 | $23.86 | $24.54 | $23.77 | $23.90 | +$0.11 | +0.46% | 797,925 | $23.93 | $23.77 $24.54 |
| Sep 17, 2026 | $24.45 | $25.12 | $23.78 | $23.79 | $-0.63 | -2.58% | 93,222 | $24.15 | $23.78 $25.12 |
| Sep 16, 2026 | $24.47 | $24.98 | $24.32 | $24.42 | $-0.05 | -0.20% | 100,903 | $24.48 | $24.32 $24.98 |
| Sep 15, 2026 | $24.51 | $24.73 | $24.20 | $24.47 | $-0.20 | -0.81% | 110,175 | $24.50 | $24.20 $24.73 |
| Sep 14, 2026 | $24.61 | $25.75 | $24.55 | $24.67 | +$0.06 | +0.24% | 120,019 | $24.93 | $24.55 $25.75 |
| Sep 11, 2026 | $24.83 | $25.68 | $24.41 | $24.61 | $-0.22 | -0.89% | 111,772 | $24.83 | $24.41 $25.68 |
| Sep 10, 2026 | $24.81 | $25.05 | $24.50 | $24.83 | +$0.03 | +0.12% | 90,917 | $24.79 | $24.50 $25.05 |
| Sep 9, 2026 | $24.84 | $25.23 | $24.70 | $24.80 | $-0.15 | -0.60% | 130,826 | $24.81 | $24.70 $25.23 |
| Sep 8, 2026 | $24.93 | $25.12 | $24.58 | $24.95 | $-0.06 | -0.24% | 111,647 | $24.95 | $24.58 $25.12 |
| Sep 4, 2026 | $25.64 | $25.68 | $24.89 | $25.01 | $-0.65 | -2.53% | 69,168 | $25.20 | $24.89 $25.68 |
| Sep 3, 2026 | $26.25 | $26.36 | $25.44 | $25.66 | $-0.53 | -2.02% | 103,279 | $25.69 | $25.44 $26.36 |
| Sep 2, 2026 | $26.18 | $26.55 | $25.81 | $26.19 | +$0.28 | +1.08% | 83,427 | $26.19 | $25.81 $26.55 |
| Sep 1, 2026 | $26.06 | $26.61 | $25.81 | $25.91 | $-0.12 | -0.46% | 69,161 | $26.13 | $25.81 $26.61 |
| Aug 31, 2026 | $26.32 | $26.60 | $25.97 | $26.03 | $-0.32 | -1.21% | 92,292 | $26.23 | $25.97 $26.60 |
| Aug 28, 2026 | $26.30 | $26.55 | $26.09 | $26.35 | +$0.22 | +0.84% | 87,084 | $26.39 | $26.09 $26.55 |
| Aug 27, 2026 | $26.34 | $26.48 | $25.94 | $26.13 | $-0.34 | -1.28% | 87,514 | $26.14 | $25.94 $26.48 |
| Aug 26, 2026 | $26.18 | $26.55 | $25.65 | $26.47 | +$0.31 | +1.19% | 86,688 | $26.20 | $25.65 $26.55 |
| Aug 25, 2026 | $26.31 | $26.70 | $25.95 | $26.16 | $-0.18 | -0.66% | 112,911 | $26.24 | $25.95 $26.70 |