NASDAQ:LWAY | Historical Stock Price | Lifeway Foods, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-12-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$0.70$1.83$4.80$12.58$32.951988-12-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.00$1.0014,000——
1998-12-30$1.03$1.0322,800——
1998-12-29$1.00$1.003,200——
1998-12-28$1.06$1.0643,200——
1998-12-24$1.06$1.064,000——
1998-12-23$1.03$1.0322,800——
1998-12-22$0.94$0.94143,200——
1998-12-21$0.97$0.9738,400——
1998-12-18$1.13$1.1220,800——
1998-12-17$1.19$1.190——
1998-12-16$1.19$1.1920,400——
1998-12-15$1.19$1.1910,800——
1998-12-14$1.25$1.250——
1998-12-11$1.25$1.250——
1998-12-10$1.25$1.251,600——
1998-12-09$1.25$1.254,000——
1998-12-08$1.19$1.194,800——
1998-12-07$1.31$1.3114,400——
1998-12-04$1.31$1.3114,400——
1998-12-03$1.16$1.166,400——
1998-12-02$1.19$1.196,400——
1998-12-01$1.14$1.140——
1998-11-30$1.14$1.144,000——
1998-11-27$1.13$1.124,000——
1998-11-25$1.19$1.1916,400——
1998-11-24$1.19$1.1926,400——
1998-11-23$1.25$1.251,200——
1998-11-20$1.25$1.254,400——
1998-11-19$1.28$1.287,600——
1998-11-18$1.28$1.2820,000——
1998-11-17$1.28$1.28400——
1998-11-16$1.31$1.310——
1998-11-13$1.31$1.314,400——
1998-11-12$1.38$1.3810,400——
1998-11-11$1.41$1.4123,600——
1998-11-10$1.50$1.50400——
1998-11-09$1.44$1.442,400——
1998-11-06$1.50$1.502,400——
1998-11-05$1.56$1.567,200——
1998-11-04$1.56$1.5625,200——
1998-11-03$1.44$1.442,400——
1998-11-02$1.38$1.388,800——
1998-10-30$1.34$1.340——
1998-10-29$1.34$1.346,000——
1998-10-28$1.38$1.384,800——
1998-10-27$1.34$1.3418,000——
1998-10-26$1.38$1.382,000——
1998-10-23$1.38$1.3816,400——
1998-10-22$1.25$1.2524,400——
1998-10-21$1.22$1.224,800——
1998-10-20$1.22$1.226,800——
1998-10-19$1.13$1.12400——
1998-10-16$1.06$1.060——
1998-10-15$1.06$1.060——
1998-10-14$1.06$1.061,600——
1998-10-13$1.19$1.19400——
1998-10-12$1.09$1.0913,600——
1998-10-09$1.06$1.0610,400——
1998-10-08$1.13$1.127,200——
1998-10-07$1.25$1.250——
1998-10-06$1.25$1.253,600——
1998-10-05$1.28$1.280——
1998-10-02$1.28$1.280——
1998-10-01$1.28$1.280——
1998-09-30$1.28$1.285,600——
1998-09-29$1.23$1.2344,000——
1998-09-28$1.25$1.254,800——
1998-09-25$1.34$1.340——
1998-09-24$1.34$1.34800——
1998-09-23$1.38$1.384,000——
1998-09-22$1.34$1.34800——
1998-09-21$1.31$1.318,800——
1998-09-18$1.25$1.2512,400——
1998-09-17$1.25$1.250——
1998-09-16$1.25$1.256,800——
1998-09-15$1.25$1.251,600——
1998-09-14$1.25$1.254,000——
1998-09-11$1.25$1.251,600——
1998-09-10$1.28$1.287,600——
1998-09-09$1.31$1.310——
1998-09-08$1.31$1.3111,600——
1998-09-04$1.25$1.2591,600——
1998-09-03$1.28$1.2878,400——
1998-09-02$1.38$1.386,800——
1998-09-01$1.38$1.381,200——
1998-08-31$1.19$1.1921,200——
1998-08-28$1.16$1.160——
1998-08-27$1.16$1.162,800——
1998-08-26$1.16$1.160——
1998-08-25$1.16$1.162,000——
1998-08-24$1.25$1.256,400——
1998-08-21$1.23$1.238,000——
1998-08-20$1.34$1.343,200——
1998-08-19$1.38$1.38400——
1998-08-18$1.25$1.2551,200——
1998-08-17$1.38$1.382,000——
1998-08-14$1.31$1.310——
1998-08-13$1.31$1.3168,800——
1998-08-12$1.50$1.50800——
1998-08-11$1.47$1.472,400——
1998-08-10$1.50$1.502,400——
1998-08-07$1.50$1.504,000——
1998-08-06$1.50$1.504,000——
1998-08-05$1.44$1.444,800——
1998-08-04$1.47$1.475,600——
1998-08-03$1.47$1.476,800——
1998-07-31$1.53$1.530——
1998-07-30$1.53$1.5312,800——
1998-07-29$1.53$1.532,400——
1998-07-28$1.50$1.5017,200——
1998-07-27$1.56$1.562,000——
1998-07-24$1.52$1.5211,200——
1998-07-23$1.53$1.538,800——
1998-07-22$1.50$1.50800——
1998-07-21$1.53$1.5318,400——
1998-07-20$1.50$1.5017,200——
1998-07-17$1.50$1.504,000——
1998-07-16$1.50$1.506,800——
1998-07-15$1.53$1.5348,800——
1998-07-14$1.50$1.5029,600——
1998-07-13$1.56$1.562,400——
1998-07-10$1.56$1.560——
1998-07-09$1.56$1.563,200——
1998-07-08$1.56$1.563,600——
1998-07-07$1.56$1.5660,000——
1998-07-06$1.53$1.5312,800——
1998-07-02$1.53$1.53400——
1998-07-01$1.50$1.500——
1998-06-30$1.50$1.501,600——
1998-06-29$1.59$1.59400——
1998-06-26$1.50$1.501,200——
1998-06-25$1.56$1.560——
1998-06-24$1.56$1.5614,800——
1998-06-23$1.56$1.564,000——
1998-06-22$1.53$1.534,000——
1998-06-19$1.56$1.567,200——
1998-06-18$1.58$1.588,000——
1998-06-17$1.59$1.59800——
1998-06-16$1.69$1.694,400——
1998-06-15$1.63$1.620——
1998-06-12$1.63$1.620——
1998-06-11$1.63$1.620——
1998-06-10$1.63$1.620——
1998-06-09$1.63$1.624,000——
1998-06-08$1.58$1.580——
1998-06-05$1.58$1.580——
1998-06-04$1.58$1.582,400——
1998-06-03$1.63$1.628,000——
1998-06-02$1.56$1.5619,200——
1998-06-01$1.63$1.628,000——
1998-05-29$1.66$1.664,000——
1998-05-28$1.63$1.628,000——
1998-05-27$1.66$1.664,800——
1998-05-26$1.69$1.6916,800——
1998-05-22$1.75$1.7524,000——
1998-05-21$1.69$1.69800——
1998-05-20$1.69$1.69800——
1998-05-19$1.75$1.7516,800——
1998-05-18$1.78$1.780——
1998-05-15$1.78$1.780——
1998-05-14$1.78$1.781,600——
1998-05-13$1.81$1.8111,600——
1998-05-12$1.78$1.7822,000——
1998-05-11$1.81$1.818,000——
1998-05-08$1.88$1.880——
1998-05-07$1.88$1.880——
1998-05-06$1.88$1.8814,800——
1998-05-05$1.75$1.752,000——
1998-05-04$1.78$1.786,400——
1998-05-01$1.84$1.842,800——
1998-04-30$1.75$1.7521,200——
1998-04-29$1.66$1.6610,000——
1998-04-28$1.63$1.620——
1998-04-27$1.63$1.62800——
1998-04-24$1.69$1.694,800——
1998-04-23$1.72$1.720——
1998-04-22$1.72$1.724,000——
1998-04-21$1.72$1.721,200——
1998-04-20$1.69$1.694,800——
1998-04-17$1.69$1.696,000——
1998-04-16$1.63$1.6240,800——
1998-04-15$1.66$1.666,000——
1998-04-14$1.66$1.6621,200——
1998-04-13$1.75$1.756,000——
1998-04-09$1.75$1.754,000——
1998-04-08$1.75$1.752,000——
1998-04-07$1.75$1.7560,400——
1998-04-06$1.78$1.7879,600——
1998-04-03$1.84$1.847,600——
1998-04-02$1.91$1.913,600——
1998-04-01$1.91$1.9116,400——
1998-03-31$2.00$2.009,600——
1998-03-30$2.00$2.000——
1998-03-27$2.00$2.00800——
1998-03-26$1.88$1.8814,800——
1998-03-25$1.88$1.889,200——
1998-03-24$1.91$1.917,600——
1998-03-23$1.88$1.888,800——
1998-03-20$1.94$1.9420,400——
1998-03-19$1.97$1.972,400——
1998-03-18$2.09$2.090——
1998-03-17$2.09$2.0935,600——
1998-03-16$2.13$2.124,400——
1998-03-13$2.13$2.1216,400——
1998-03-12$2.13$2.127,600——
1998-03-11$2.09$2.0914,000——
1998-03-10$2.06$2.066,000——
1998-03-09$2.03$2.03800——
1998-03-06$2.09$2.0910,400——
1998-03-05$2.09$2.094,000——
1998-03-04$2.03$2.031,600——
1998-03-03$2.13$2.121,600——
1998-03-02$2.16$2.1611,200——
1998-02-27$2.06$2.0623,600——
1998-02-26$2.16$2.161,600——
1998-02-25$2.06$2.06400——
1998-02-24$2.06$2.062,800——
1998-02-23$2.03$2.0320,800——
1998-02-20$2.09$2.096,000——
1998-02-19$2.00$2.0021,200——
1998-02-18$2.03$2.0330,800——
1998-02-17$2.06$2.066,400——
1998-02-13$2.06$2.062,400——
1998-02-12$2.00$2.0026,400——
1998-02-11$2.09$2.094,400——
1998-02-10$2.03$2.0316,800——
1998-02-09$2.09$2.093,200——
1998-02-06$2.06$2.064,800——
1998-02-05$2.00$2.0019,200——
1998-02-04$2.06$2.064,000——
1998-02-03$2.13$2.120——
1998-02-02$2.13$2.1222,000——
1998-01-30$2.00$2.004,800——
1998-01-29$2.06$2.062,000——
1998-01-28$2.03$2.031,200——
1998-01-27$2.06$2.0610,000——
1998-01-26$2.13$2.128,800——
1998-01-23$2.13$2.1220,400——
1998-01-22$2.25$2.250——
1998-01-21$2.25$2.250——
1998-01-20$2.25$2.252,800——
1998-01-16$2.25$2.254,400——
1998-01-15$2.19$2.195,600——
1998-01-14$2.25$2.25800——
1998-01-13$2.06$2.06800——
1998-01-12$2.03$2.0313,600——
1998-01-09$2.03$2.033,200——
1998-01-08$2.23$2.231,600——
1998-01-07$2.09$2.0960,800——
1998-01-06$2.22$2.2227,600——
1998-01-05$2.38$2.389,600——
1998-01-02$2.34$2.34800——