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 — 2000

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2000-12-29$1.31$1.3124,000——
2000-12-28$1.38$1.38186,400——
2000-12-27$1.42$1.420——
2000-12-26$1.42$1.4247,600——
2000-12-22$1.42$1.4236,800——
2000-12-21$1.41$1.4162,000——
2000-12-20$1.41$1.414,400——
2000-12-19$1.50$1.50400——
2000-12-18$1.53$1.5315,600——
2000-12-15$1.53$1.538,000——
2000-12-14$1.50$1.5016,000——
2000-12-13$1.52$1.52400——
2000-12-12$1.42$1.4222,000——
2000-12-11$1.53$1.5310,000——
2000-12-08$1.44$1.440——
2000-12-07$1.44$1.4412,800——
2000-12-06$1.39$1.39102,800——
2000-12-05$1.30$1.30800——
2000-12-04$1.36$1.360——
2000-12-01$1.36$1.3626,000——
2000-11-30$1.38$1.3814,000——
2000-11-29$1.31$1.3120,000——
2000-11-28$1.34$1.3484,000——
2000-11-27$1.25$1.250——
2000-11-24$1.25$1.250——
2000-11-22$1.25$1.258,000——
2000-11-21$1.25$1.255,200——
2000-11-20$1.28$1.280——
2000-11-17$1.28$1.2821,200——
2000-11-16$1.22$1.220——
2000-11-15$1.22$1.220——
2000-11-14$1.22$1.224,000——
2000-11-13$1.25$1.250——
2000-11-10$1.25$1.25800——
2000-11-09$1.38$1.382,800——
2000-11-08$1.38$1.380——
2000-11-07$1.38$1.384,000——
2000-11-06$1.38$1.380——
2000-11-03$1.38$1.381,200——
2000-11-02$1.42$1.420——
2000-11-01$1.42$1.420——
2000-10-31$1.42$1.420——
2000-10-30$1.42$1.420——
2000-10-27$1.42$1.4214,400——
2000-10-26$1.34$1.340——
2000-10-25$1.34$1.344,800——
2000-10-24$1.38$1.3817,200——
2000-10-23$1.38$1.380——
2000-10-20$1.38$1.3814,000——
2000-10-19$1.38$1.380——
2000-10-18$1.38$1.3812,400——
2000-10-17$1.34$1.344,000——
2000-10-16$1.38$1.380——
2000-10-13$1.38$1.3814,000——
2000-10-12$1.47$1.470——
2000-10-11$1.47$1.470——
2000-10-10$1.47$1.470——
2000-10-09$1.47$1.470——
2000-10-06$1.47$1.470——
2000-10-05$1.47$1.470——
2000-10-04$1.47$1.473,600——
2000-10-03$1.44$1.445,200——
2000-10-02$1.25$1.2510,000——
2000-09-29$1.38$1.385,600——
2000-09-28$1.44$1.440——
2000-09-27$1.44$1.440——
2000-09-26$1.44$1.444,800——
2000-09-25$1.38$1.38800——
2000-09-22$1.50$1.504,000——
2000-09-21$1.50$1.502,000——
2000-09-20$1.41$1.410——
2000-09-19$1.41$1.411,600——
2000-09-18$1.47$1.477,600——
2000-09-15$1.47$1.474,800——
2000-09-14$1.38$1.380——
2000-09-13$1.38$1.380——
2000-09-12$1.38$1.381,600——
2000-09-11$1.38$1.380——
2000-09-08$1.38$1.381,600——
2000-09-07$1.53$1.530——
2000-09-06$1.53$1.530——
2000-09-05$1.53$1.530——
2000-09-01$1.53$1.53800——
2000-08-31$1.38$1.385,200——
2000-08-30$1.47$1.4714,800——
2000-08-29$1.56$1.564,000——
2000-08-28$1.50$1.500——
2000-08-25$1.50$1.5022,400——
2000-08-24$1.50$1.503,200——
2000-08-23$1.56$1.5644,000——
2000-08-22$1.44$1.440——
2000-08-21$1.44$1.445,600——
2000-08-18$1.31$1.31400——
2000-08-17$1.25$1.250——
2000-08-16$1.25$1.25400——
2000-08-15$1.25$1.250——
2000-08-14$1.25$1.250——
2000-08-11$1.25$1.250——
2000-08-10$1.25$1.250——
2000-08-09$1.25$1.250——
2000-08-08$1.25$1.250——
2000-08-07$1.25$1.2522,400——
2000-08-04$1.31$1.310——
2000-08-03$1.31$1.31800——
2000-08-02$1.25$1.250——
2000-08-01$1.25$1.2516,000——
2000-07-31$1.25$1.2552,000——
2000-07-28$1.41$1.4128,800——
2000-07-27$1.47$1.470——
2000-07-26$1.47$1.470——
2000-07-25$1.47$1.470——
2000-07-24$1.47$1.477,600——
2000-07-21$1.36$1.364,800——
2000-07-20$1.47$1.478,800——
2000-07-19$1.38$1.3816,000——
2000-07-18$1.41$1.418,000——
2000-07-17$1.44$1.444,800——
2000-07-14$1.34$1.340——
2000-07-13$1.34$1.344,800——
2000-07-12$1.55$1.550——
2000-07-11$1.55$1.550——
2000-07-10$1.55$1.553,600——
2000-07-07$1.58$1.580——
2000-07-06$1.58$1.580——
2000-07-05$1.58$1.582,400——
2000-07-03$1.64$1.642,000——
2000-06-30$1.69$1.690——
2000-06-29$1.69$1.694,000——
2000-06-28$1.64$1.6411,200——
2000-06-27$1.72$1.722,000——
2000-06-26$1.69$1.692,000——
2000-06-23$1.55$1.550——
2000-06-22$1.55$1.550——
2000-06-21$1.55$1.5525,200——
2000-06-20$1.54$1.54800——
2000-06-19$1.54$1.540——
2000-06-16$1.54$1.544,800——
2000-06-15$1.54$1.542,400——
2000-06-14$1.61$1.6113,200——
2000-06-13$1.55$1.550——
2000-06-12$1.55$1.552,400——
2000-06-09$1.54$1.544,800——
2000-06-08$1.56$1.5611,600——
2000-06-07$1.59$1.593,200——
2000-06-06$1.66$1.660——
2000-06-05$1.66$1.662,800——
2000-06-02$1.69$1.698,000——
2000-06-01$1.78$1.780——
2000-05-31$1.78$1.786,000——
2000-05-30$1.84$1.846,400——
2000-05-26$1.88$1.8810,000——
2000-05-25$1.91$1.9122,800——
2000-05-24$1.98$1.98128,400——
2000-05-23$1.75$1.7545,600——
2000-05-22$1.72$1.726,800——
2000-05-19$1.69$1.6910,400——
2000-05-18$1.69$1.69800——
2000-05-17$1.64$1.646,400——
2000-05-16$1.69$1.6936,400——
2000-05-15$1.66$1.662,800——
2000-05-12$1.69$1.6922,800——
2000-05-11$1.66$1.6618,400——
2000-05-10$1.64$1.641,200——
2000-05-09$1.64$1.6425,200——
2000-05-08$1.67$1.678,800——
2000-05-05$1.70$1.7013,200——
2000-05-04$1.64$1.6442,800——
2000-05-03$1.38$1.3843,600——
2000-05-02$1.47$1.4738,400——
2000-05-01$1.50$1.5012,400——
2000-04-28$1.53$1.530——
2000-04-27$1.53$1.530——
2000-04-26$1.53$1.5350,800——
2000-04-25$1.47$1.471,200——
2000-04-24$1.50$1.504,000——
2000-04-20$1.50$1.500——
2000-04-19$1.50$1.502,800——
2000-04-18$1.56$1.5623,200——
2000-04-17$1.56$1.562,800——
2000-04-14$1.56$1.5613,200——
2000-04-13$1.63$1.626,000——
2000-04-12$1.56$1.561,600——
2000-04-11$1.63$1.626,800——
2000-04-10$1.59$1.593,600——
2000-04-07$1.63$1.623,200——
2000-04-06$1.63$1.620——
2000-04-05$1.63$1.6224,800——
2000-04-04$1.63$1.6220,400——
2000-04-03$1.57$1.57800——
2000-03-31$1.63$1.621,600——
2000-03-30$1.56$1.5634,000——
2000-03-29$1.56$1.5645,600——
2000-03-28$1.63$1.629,600——
2000-03-27$1.50$1.503,200——
2000-03-24$1.63$1.6224,800——
2000-03-23$1.63$1.6224,400——
2000-03-22$1.63$1.6210,000——
2000-03-21$1.63$1.6210,400——
2000-03-20$1.63$1.6224,800——
2000-03-17$1.53$1.5313,600——
2000-03-16$1.50$1.504,000——
2000-03-15$1.47$1.4738,000——
2000-03-14$1.50$1.5012,000——
2000-03-13$1.45$1.4541,200——
2000-03-10$1.53$1.537,600——
2000-03-09$1.53$1.538,000——
2000-03-08$1.50$1.5014,000——
2000-03-07$1.62$1.6229,600——
2000-03-06$1.67$1.674,400——
2000-03-03$1.66$1.662,000——
2000-03-02$1.63$1.621,200——
2000-03-01$1.63$1.6213,200——
2000-02-29$1.66$1.660——
2000-02-28$1.66$1.668,400——
2000-02-25$1.72$1.7212,800——
2000-02-24$1.77$1.776,800——
2000-02-23$1.88$1.88400——
2000-02-22$1.88$1.886,000——
2000-02-18$1.84$1.8412,800——
2000-02-17$1.89$1.8917,200——
2000-02-16$1.73$1.7316,800——
2000-02-15$1.75$1.7510,800——
2000-02-14$1.77$1.7724,800——
2000-02-11$1.86$1.86400——
2000-02-10$1.83$1.8312,000——
2000-02-09$1.86$1.863,600——
2000-02-08$1.91$1.913,200——
2000-02-07$1.83$1.8334,400——
2000-02-04$1.75$1.7522,400——
2000-02-03$1.84$1.849,200——
2000-02-02$1.84$1.8431,600——
2000-02-01$1.88$1.882,000——
2000-01-31$1.88$1.8886,800——
2000-01-28$1.73$1.7323,200——
2000-01-27$1.69$1.692,000——
2000-01-26$1.73$1.7322,400——
2000-01-25$1.69$1.6910,400——
2000-01-24$1.66$1.6611,200——
2000-01-21$1.64$1.6427,600——
2000-01-20$1.75$1.752,400——
2000-01-19$1.75$1.756,000——
2000-01-18$1.69$1.696,000——
2000-01-14$1.75$1.751,600——
2000-01-13$1.73$1.73400——
2000-01-12$1.75$1.75400——
2000-01-11$1.75$1.750——
2000-01-10$1.75$1.7515,600——
2000-01-07$1.66$1.6613,600——
2000-01-06$1.69$1.694,400——
2000-01-05$1.63$1.620——
2000-01-04$1.63$1.621,600——
2000-01-03$1.59$1.594,000——