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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.99$2.0150,500——
2019-12-30$1.96$1.9842,500——
2019-12-27$2.10$2.1265,200——
2019-12-26$2.03$2.0521,900——
2019-12-24$2.00$2.0274,600——
2019-12-23$1.99$2.0119,400——
2019-12-20$2.20$2.2333,100——
2019-12-19$2.20$2.2347,800——
2019-12-18$2.06$2.0819,900——
2019-12-17$2.02$2.0413,800——
2019-12-16$1.97$1.9919,800——
2019-12-13$2.04$2.0620,100——
2019-12-12$1.98$2.0012,600——
2019-12-11$1.92$1.9416,000——
2019-12-10$1.97$1.991,400——
2019-12-09$1.98$2.0015,300——
2019-12-06$1.88$1.9020,300——
2019-12-05$1.92$1.947,900——
2019-12-04$1.88$1.9020,600——
2019-12-03$1.87$1.8941,100——
2019-12-02$1.93$1.9532,100——
2019-11-29$2.04$2.0616,800——
2019-11-27$1.93$1.9547,300——
2019-11-26$1.97$1.9916,800——
2019-11-25$1.99$2.0122,900——
2019-11-22$1.98$2.006,100——
2019-11-21$2.00$2.028,400——
2019-11-20$1.99$2.016,600——
2019-11-19$2.07$2.0920,100——
2019-11-18$2.03$2.056,000——
2019-11-15$2.03$2.0513,600——
2019-11-14$2.05$2.0754,700——
2019-11-13$1.96$1.9818,500——
2019-11-12$1.96$1.9836,400——
2019-11-11$1.98$2.006,900——
2019-11-08$1.95$1.974,000——
2019-11-07$1.97$1.9921,200——
2019-11-06$2.00$2.0210,100——
2019-11-05$1.97$1.9922,200——
2019-11-04$2.00$2.0218,200——
2019-11-01$1.99$2.0116,500——
2019-10-31$2.01$2.0317,500——
2019-10-30$2.02$2.0416,800——
2019-10-29$2.00$2.0233,300——
2019-10-28$2.01$2.0346,300——
2019-10-25$2.10$2.1227,700——
2019-10-24$2.15$2.1830,600——
2019-10-23$2.24$2.275,300——
2019-10-22$2.22$2.254,200——
2019-10-21$2.18$2.214,000——
2019-10-18$2.15$2.1829,000——
2019-10-17$2.15$2.186,200——
2019-10-16$2.12$2.143,500——
2019-10-15$2.21$2.2436,100——
2019-10-14$2.09$2.1121,900——
2019-10-11$2.12$2.1418,100——
2019-10-10$2.19$2.226,100——
2019-10-09$2.19$2.227,500——
2019-10-08$2.44$2.4711,800——
2019-10-07$2.08$2.107,800——
2019-10-04$2.08$2.1016,800——
2019-10-03$2.03$2.0530,400——
2019-10-02$2.15$2.1810,000——
2019-10-01$2.25$2.288,200——
2019-09-30$2.19$2.2237,600——
2019-09-27$2.30$2.3315,100——
2019-09-26$2.46$2.4917,100——
2019-09-25$2.42$2.457,400——
2019-09-24$2.33$2.3629,100——
2019-09-23$2.42$2.456,900——
2019-09-20$2.45$2.4812,100——
2019-09-19$2.45$2.487,400——
2019-09-18$2.51$2.5429,600——
2019-09-17$2.56$2.5926,200——
2019-09-16$2.75$2.783,400——
2019-09-13$2.79$2.825,000——
2019-09-12$2.72$2.756,700——
2019-09-11$2.80$2.8334,200——
2019-09-10$2.80$2.8320,200——
2019-09-09$2.96$2.9917,200——
2019-09-06$2.98$3.017,400——
2019-09-05$2.99$3.0211,600——
2019-09-04$2.86$2.894,700——
2019-09-03$2.91$2.945,500——
2019-08-30$2.92$2.9523,200——
2019-08-29$2.80$2.8320,900——
2019-08-28$2.66$2.6914,100——
2019-08-27$2.50$2.539,300——
2019-08-26$2.67$2.7010,200——
2019-08-23$2.59$2.6219,300——
2019-08-22$2.56$2.5921,900——
2019-08-21$2.47$2.5039,400——
2019-08-20$2.53$2.5618,300——
2019-08-19$2.66$2.6919,100——
2019-08-16$2.51$2.5436,000——
2019-08-15$2.72$2.7518,500——
2019-08-14$2.80$2.8361,400——
2019-08-13$3.07$3.1118,600——
2019-08-12$3.05$3.0913,900——
2019-08-09$3.19$3.2312,800——
2019-08-08$3.15$3.195,500——
2019-08-07$3.27$3.3113,800——
2019-08-06$3.29$3.335,500——
2019-08-05$3.20$3.2422,300——
2019-08-02$3.27$3.3119,100——
2019-08-01$3.34$3.3812,900——
2019-07-31$3.41$3.4547,700——
2019-07-30$3.59$3.6366,300——
2019-07-29$3.44$3.4875,400——
2019-07-26$3.44$3.48121,500——
2019-07-25$3.46$3.5099,800——
2019-07-24$3.32$3.367,700——
2019-07-23$3.39$3.4329,000——
2019-07-22$3.25$3.2979,000——
2019-07-19$3.25$3.2921,100——
2019-07-18$3.15$3.1945,800——
2019-07-17$3.27$3.3180,500——
2019-07-16$3.36$3.4032,700——
2019-07-15$3.18$3.229,200——
2019-07-12$3.14$3.1821,100——
2019-07-11$3.00$3.0445,800——
2019-07-10$3.13$3.1715,800——
2019-07-09$3.12$3.1610,600——
2019-07-08$3.21$3.2517,200——
2019-07-05$3.27$3.3120,300——
2019-07-03$3.15$3.1912,500——
2019-07-02$3.11$3.1552,400——
2019-07-01$3.34$3.3883,500——
2019-06-28$3.64$3.6838,900——
2019-06-27$3.59$3.6353,000——
2019-06-26$3.89$3.9452,700——
2019-06-25$3.74$3.7887,700——
2019-06-24$4.00$4.05235,100——
2019-06-21$3.79$3.83275,600——
2019-06-20$3.65$3.692,154,800——
2019-06-19$2.89$2.92102,300——
2019-06-18$2.76$2.7958,900——
2019-06-17$2.61$2.6459,400——
2019-06-14$2.53$2.5649,000——
2019-06-13$2.32$2.3518,800——
2019-06-12$2.37$2.4011,300——
2019-06-11$2.47$2.5059,800——
2019-06-10$2.70$2.73114,300——
2019-06-07$2.40$2.43161,300——
2019-06-06$2.10$2.1230,800——
2019-06-05$2.39$2.4240,000——
2019-06-04$2.29$2.328,500——
2019-06-03$2.23$2.2627,800——
2019-05-31$2.13$2.1511,900——
2019-05-30$2.30$2.338,700——
2019-05-29$2.45$2.4811,000——
2019-05-28$2.28$2.3150,100——
2019-05-24$2.22$2.2518,900——
2019-05-23$2.42$2.459,700——
2019-05-22$2.53$2.5613,800——
2019-05-21$2.74$2.7725,900——
2019-05-20$2.60$2.6310,000——
2019-05-17$2.65$2.687,300——
2019-05-16$2.67$2.7025,500——
2019-05-15$2.70$2.7325,000——
2019-05-14$2.33$2.3640,000——
2019-05-13$2.32$2.3527,000——
2019-05-10$2.22$2.2529,800——
2019-05-09$2.25$2.2826,700——
2019-05-08$2.44$2.4731,800——
2019-05-07$2.48$2.5134,900——
2019-05-06$2.47$2.5030,400——
2019-05-03$2.47$2.5055,800——
2019-05-02$2.51$2.54169,300——
2019-05-01$2.19$2.2213,400——
2019-04-30$2.11$2.1324,400——
2019-04-29$2.05$2.0718,000——
2019-04-26$2.09$2.1122,400——
2019-04-25$2.03$2.0530,600——
2019-04-24$1.98$2.007,700——
2019-04-23$2.03$2.0514,000——
2019-04-22$1.95$1.9715,100——
2019-04-18$1.94$1.9611,800——
2019-04-17$1.94$1.9622,600——
2019-04-16$2.00$2.0213,500——
2019-04-15$1.99$2.0120,700——
2019-04-12$2.21$2.246,200——
2019-04-11$2.13$2.157,300——
2019-04-10$2.16$2.1958,500——
2019-04-09$2.16$2.195,900——
2019-04-08$2.15$2.1825,400——
2019-04-05$2.19$2.2217,100——
2019-04-04$2.14$2.1724,700——
2019-04-03$2.22$2.2513,300——
2019-04-02$2.22$2.2530,200——
2019-04-01$2.42$2.458,600——
2019-03-29$2.42$2.4521,100——
2019-03-28$2.21$2.2413,200——
2019-03-27$2.20$2.239,900——
2019-03-26$2.13$2.158,800——
2019-03-25$2.12$2.1412,700——
2019-03-22$2.15$2.1820,900——
2019-03-21$2.21$2.2414,000——
2019-03-20$2.20$2.2328,800——
2019-03-19$2.19$2.2234,100——
2019-03-18$2.20$2.2328,700——
2019-03-15$2.23$2.266,600——
2019-03-14$2.10$2.1231,600——
2019-03-13$2.10$2.1246,400——
2019-03-12$2.13$2.1540,700——
2019-03-11$2.06$2.0821,400——
2019-03-08$2.23$2.2620,100——
2019-03-07$2.12$2.1410,500——
2019-03-06$2.18$2.2123,100——
2019-03-05$2.20$2.2346,900——
2019-03-04$2.23$2.2631,500——
2019-03-01$2.39$2.4216,400——
2019-02-28$2.35$2.383,300——
2019-02-27$2.33$2.3620,400——
2019-02-26$2.36$2.399,600——
2019-02-25$2.44$2.4712,400——
2019-02-22$2.38$2.4123,200——
2019-02-21$2.30$2.3314,000——
2019-02-20$2.31$2.3419,300——
2019-02-19$2.40$2.4316,700——
2019-02-15$2.42$2.4513,200——
2019-02-14$2.44$2.4717,900——
2019-02-13$2.50$2.534,300——
2019-02-12$2.50$2.5317,700——
2019-02-11$2.54$2.5729,300——
2019-02-08$2.53$2.565,100——
2019-02-07$2.46$2.494,800——
2019-02-06$2.45$2.489,800——
2019-02-05$2.45$2.4813,700——
2019-02-04$2.55$2.5853,800——
2019-02-01$2.52$2.5529,300——
2019-01-31$2.75$2.7814,500——
2019-01-30$2.75$2.7813,800——
2019-01-29$2.66$2.6918,800——
2019-01-28$2.75$2.7813,700——
2019-01-25$2.72$2.752,600——
2019-01-24$2.70$2.7312,800——
2019-01-23$2.75$2.7810,500——
2019-01-22$2.66$2.6913,700——
2019-01-18$2.70$2.7353,600——
2019-01-17$2.70$2.7335,100——
2019-01-16$2.60$2.6314,600——
2019-01-15$2.45$2.486,700——
2019-01-14$2.34$2.375,200——
2019-01-11$2.44$2.471,000——
2019-01-10$2.32$2.3512,500——
2019-01-09$2.37$2.406,200——
2019-01-08$2.40$2.435,500——
2019-01-07$2.32$2.3517,300——
2019-01-04$2.20$2.2332,300——
2019-01-03$2.16$2.1966,300——
2019-01-02$1.98$2.007,500——