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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.81$1.8113,200——
1999-12-30$1.75$1.7580,400——
1999-12-29$1.56$1.5627,600——
1999-12-28$1.53$1.5326,000——
1999-12-27$1.59$1.5927,200——
1999-12-23$1.67$1.67800——
1999-12-22$1.66$1.6612,000——
1999-12-21$1.61$1.614,400——
1999-12-20$1.73$1.730——
1999-12-17$1.73$1.7355,600——
1999-12-16$1.63$1.6214,000——
1999-12-15$1.72$1.7232,000——
1999-12-14$1.72$1.728,400——
1999-12-13$1.75$1.7510,400——
1999-12-10$1.69$1.692,000——
1999-12-09$1.75$1.7518,000——
1999-12-08$1.75$1.756,000——
1999-12-07$1.79$1.790——
1999-12-06$1.79$1.79400——
1999-12-03$1.84$1.8425,600——
1999-12-02$1.94$1.948,800——
1999-12-01$1.75$1.753,600——
1999-11-30$1.75$1.752,000——
1999-11-29$1.75$1.751,200——
1999-11-26$1.84$1.8412,800——
1999-11-24$1.73$1.730——
1999-11-23$1.73$1.7336,000——
1999-11-22$1.69$1.6959,600——
1999-11-19$1.84$1.848,800——
1999-11-18$1.94$1.9449,200——
1999-11-17$1.94$1.947,600——
1999-11-16$1.94$1.9417,600——
1999-11-15$1.88$1.880——
1999-11-12$1.88$1.8812,000——
1999-11-11$1.88$1.886,800——
1999-11-10$1.94$1.9412,400——
1999-11-09$1.84$1.840——
1999-11-08$1.84$1.844,400——
1999-11-05$1.88$1.8832,000——
1999-11-04$1.88$1.8820,800——
1999-11-03$2.03$2.0310,800——
1999-11-02$1.91$1.919,200——
1999-11-01$1.94$1.947,600——
1999-10-29$1.91$1.914,400——
1999-10-28$2.00$2.0018,000——
1999-10-27$2.03$2.033,600——
1999-10-26$2.11$2.1124,800——
1999-10-25$2.13$2.122,800——
1999-10-22$2.13$2.1221,200——
1999-10-21$2.16$2.1618,400——
1999-10-20$2.13$2.1232,400——
1999-10-19$2.03$2.0347,600——
1999-10-18$2.00$2.0052,000——
1999-10-15$1.94$1.9445,600——
1999-10-14$1.94$1.94400——
1999-10-13$2.00$2.0075,200——
1999-10-12$1.75$1.7526,400——
1999-10-11$1.79$1.792,800——
1999-10-08$1.77$1.7730,400——
1999-10-07$1.92$1.9243,600——
1999-10-06$2.03$2.0336,800——
1999-10-05$2.09$2.0914,000——
1999-10-04$2.11$2.1141,600——
1999-10-01$1.88$1.8826,000——
1999-09-30$1.91$1.91154,800——
1999-09-29$2.16$2.164,400——
1999-09-28$2.20$2.2073,600——
1999-09-27$2.14$2.14138,400——
1999-09-24$2.08$2.0840,400——
1999-09-23$1.77$1.7712,800——
1999-09-22$2.12$2.1225,200——
1999-09-21$2.06$2.0659,200——
1999-09-20$2.09$2.0916,400——
1999-09-17$2.05$2.059,600——
1999-09-16$2.03$2.0332,000——
1999-09-15$2.09$2.0918,000——
1999-09-14$2.06$2.0652,400——
1999-09-13$2.08$2.0832,400——
1999-09-10$1.98$1.9839,600——
1999-09-09$2.17$2.1785,200——
1999-09-08$2.25$2.25108,000——
1999-09-07$2.19$2.19157,200——
1999-09-03$2.13$2.1251,200——
1999-09-02$2.09$2.0995,600——
1999-09-01$1.91$1.9146,800——
1999-08-31$1.93$1.9316,400——
1999-08-30$1.88$1.8811,600——
1999-08-27$1.88$1.8833,600——
1999-08-26$1.75$1.7530,000——
1999-08-25$1.64$1.644,800——
1999-08-24$1.59$1.5954,000——
1999-08-23$1.56$1.560——
1999-08-20$1.56$1.5631,600——
1999-08-19$1.56$1.568,000——
1999-08-18$1.63$1.6280,000——
1999-08-17$1.84$1.8420,000——
1999-08-16$1.86$1.86400——
1999-08-13$1.91$1.911,200——
1999-08-12$1.91$1.9116,400——
1999-08-11$1.91$1.914,400——
1999-08-10$1.98$1.9868,400——
1999-08-09$2.02$2.026,800——
1999-08-06$2.03$2.038,800——
1999-08-05$2.11$2.1136,400——
1999-08-04$2.13$2.1230,800——
1999-08-03$2.09$2.0912,800——
1999-08-02$2.06$2.0657,200——
1999-07-30$2.09$2.098,000——
1999-07-29$2.09$2.09108,800——
1999-07-28$1.88$1.8812,400——
1999-07-27$1.94$1.9411,600——
1999-07-26$1.97$1.977,600——
1999-07-23$2.06$2.062,800——
1999-07-22$1.97$1.9761,600——
1999-07-21$2.06$2.0659,600——
1999-07-20$2.09$2.09152,800——
1999-07-19$1.94$1.94100,000——
1999-07-16$1.92$1.9252,000——
1999-07-15$1.84$1.8463,200——
1999-07-14$1.80$1.809,600——
1999-07-13$1.80$1.8056,800——
1999-07-12$1.75$1.7579,600——
1999-07-09$1.59$1.5928,400——
1999-07-08$1.55$1.5522,400——
1999-07-07$1.63$1.628,400——
1999-07-06$1.67$1.6724,400——
1999-07-02$1.66$1.66400——
1999-07-01$1.69$1.698,000——
1999-06-30$1.69$1.6920,000——
1999-06-29$1.64$1.648,000——
1999-06-28$1.64$1.6422,000——
1999-06-25$1.78$1.7817,200——
1999-06-24$1.84$1.8438,800——
1999-06-23$1.84$1.8424,000——
1999-06-22$1.75$1.7510,400——
1999-06-21$1.81$1.8137,600——
1999-06-18$1.97$1.97137,200——
1999-06-17$1.75$1.7543,200——
1999-06-16$1.59$1.5980,800——
1999-06-15$1.50$1.505,600——
1999-06-14$1.41$1.417,200——
1999-06-11$1.44$1.443,600——
1999-06-10$1.38$1.3832,000——
1999-06-09$1.38$1.3824,400——
1999-06-08$1.31$1.3110,400——
1999-06-07$1.38$1.380——
1999-06-04$1.38$1.382,000——
1999-06-03$1.38$1.382,000——
1999-06-02$1.31$1.3114,400——
1999-06-01$1.31$1.3135,600——
1999-05-28$1.34$1.344,000——
1999-05-27$1.31$1.3110,000——
1999-05-26$1.31$1.312,800——
1999-05-25$1.31$1.3134,400——
1999-05-24$1.31$1.3118,800——
1999-05-21$1.34$1.349,600——
1999-05-20$1.27$1.2728,000——
1999-05-19$1.25$1.2520,800——
1999-05-18$1.23$1.2310,800——
1999-05-17$1.25$1.2562,400——
1999-05-14$1.25$1.2565,200——
1999-05-13$1.02$1.0212,800——
1999-05-12$1.06$1.0612,000——
1999-05-11$1.00$1.0033,600——
1999-05-10$1.11$1.1128,000——
1999-05-07$1.13$1.122,000——
1999-05-06$1.13$1.1226,000——
1999-05-05$1.19$1.1922,800——
1999-05-04$0.97$0.9713,200——
1999-05-03$1.09$1.090——
1999-04-30$1.09$1.0911,600——
1999-04-29$1.11$1.112,000——
1999-04-28$1.06$1.0618,400——
1999-04-27$0.92$0.92800——
1999-04-26$1.05$1.0521,200——
1999-04-23$1.06$1.064,000——
1999-04-22$1.13$1.1253,600——
1999-04-21$1.00$1.000——
1999-04-20$1.00$1.008,000——
1999-04-19$0.94$0.9422,000——
1999-04-16$1.06$1.067,200——
1999-04-15$1.03$1.037,600——
1999-04-14$1.03$1.0327,200——
1999-04-13$1.13$1.1221,200——
1999-04-12$1.00$1.0017,600——
1999-04-09$1.06$1.0620,800——
1999-04-08$0.97$0.9720,000——
1999-04-07$1.00$1.0011,200——
1999-04-06$1.00$1.000——
1999-04-05$1.00$1.006,800——
1999-04-01$0.97$0.9714,000——
1999-03-31$1.00$1.0061,200——
1999-03-30$1.13$1.125,600——
1999-03-29$1.13$1.1230,800——
1999-03-26$1.00$1.005,200——
1999-03-25$0.97$0.9717,600——
1999-03-24$0.94$0.9413,600——
1999-03-23$0.94$0.9413,600——
1999-03-22$0.94$0.948,000——
1999-03-19$1.00$1.0019,200——
1999-03-18$1.00$1.003,200——
1999-03-17$0.97$0.975,200——
1999-03-16$0.92$0.9230,400——
1999-03-15$1.06$1.0624,400——
1999-03-12$1.03$1.03400——
1999-03-11$1.03$1.030——
1999-03-10$1.03$1.0311,600——
1999-03-09$1.03$1.0319,600——
1999-03-08$1.03$1.0335,200——
1999-03-05$1.00$1.001,200——
1999-03-04$0.98$0.984,000——
1999-03-03$0.98$0.982,000——
1999-03-02$0.98$0.984,000——
1999-03-01$0.88$0.882,000——
1999-02-26$0.91$0.918,000——
1999-02-25$0.91$0.910——
1999-02-24$0.91$0.9142,000——
1999-02-23$0.92$0.920——
1999-02-22$0.92$0.927,200——
1999-02-19$0.94$0.9453,200——
1999-02-18$1.00$1.004,000——
1999-02-17$0.97$0.9710,000——
1999-02-16$1.00$1.0010,800——
1999-02-12$1.25$1.252,000——
1999-02-11$1.00$1.001,600——
1999-02-10$1.03$1.030——
1999-02-09$1.03$1.038,000——
1999-02-08$1.06$1.061,600——
1999-02-05$1.03$1.0316,800——
1999-02-04$1.00$1.0021,200——
1999-02-03$0.97$0.974,000——
1999-02-02$0.97$0.974,000——
1999-02-01$0.97$0.974,800——
1999-01-29$0.97$0.9719,200——
1999-01-28$1.00$1.008,800——
1999-01-27$1.00$1.004,400——
1999-01-26$1.03$1.0321,200——
1999-01-25$1.05$1.050——
1999-01-22$1.05$1.0521,600——
1999-01-21$1.00$1.00400——
1999-01-20$1.06$1.0643,600——
1999-01-19$1.06$1.06400——
1999-01-15$1.00$1.004,000——
1999-01-14$1.00$1.0017,200——
1999-01-13$0.94$0.942,400——
1999-01-12$0.91$0.91800——
1999-01-11$0.91$0.913,200——
1999-01-08$0.97$0.9710,400——
1999-01-07$1.00$1.006,400——
1999-01-06$1.00$1.0029,600——
1999-01-05$1.06$1.060——
1999-01-04$1.06$1.064,000——