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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.41$5.47103,500——
2020-12-30$5.61$5.6832,900——
2020-12-29$5.60$5.6726,600——
2020-12-28$5.36$5.42102,000——
2020-12-24$5.84$5.9160,600——
2020-12-23$6.29$6.3629,400——
2020-12-22$6.14$6.2169,600——
2020-12-21$6.02$6.0937,800——
2020-12-18$6.00$6.07154,000——
2020-12-17$6.13$6.2051,300——
2020-12-16$6.10$6.1744,400——
2020-12-15$6.18$6.2553,300——
2020-12-14$6.21$6.2847,100——
2020-12-11$6.40$6.4780,500——
2020-12-10$5.87$5.9444,400——
2020-12-09$5.93$6.0067,200——
2020-12-08$6.14$6.2168,700——
2020-12-07$6.01$6.0865,500——
2020-12-04$6.22$6.2963,600——
2020-12-03$6.47$6.5588,100——
2020-12-02$6.53$6.6198,900——
2020-12-01$6.59$6.6794,500——
2020-11-30$7.01$7.0937,400——
2020-11-27$7.40$7.49115,700——
2020-11-25$6.83$6.9150,600——
2020-11-24$7.22$7.30121,700——
2020-11-23$7.81$7.90123,800——
2020-11-20$7.25$7.33125,300——
2020-11-19$6.93$7.0184,800——
2020-11-18$6.77$6.85119,800——
2020-11-17$6.63$6.71200,200——
2020-11-16$6.11$6.18228,300——
2020-11-13$5.04$5.1013,700——
2020-11-12$5.12$5.1831,400——
2020-11-11$4.90$4.9623,900——
2020-11-10$4.80$4.8619,900——
2020-11-09$4.69$4.7422,100——
2020-11-06$4.85$4.9126,800——
2020-11-05$4.66$4.7120,600——
2020-11-04$4.64$4.6917,400——
2020-11-03$4.84$4.909,300——
2020-11-02$4.74$4.8012,500——
2020-10-30$4.61$4.6614,600——
2020-10-29$4.78$4.8412,200——
2020-10-28$4.74$4.8039,000——
2020-10-27$4.85$4.9131,600——
2020-10-26$5.06$5.1240,600——
2020-10-23$5.22$5.288,900——
2020-10-22$5.22$5.2817,800——
2020-10-21$5.08$5.1414,500——
2020-10-20$5.29$5.3523,300——
2020-10-19$5.29$5.3523,200——
2020-10-16$5.48$5.5427,000——
2020-10-15$5.46$5.52121,100——
2020-10-14$6.01$6.0849,000——
2020-10-13$6.05$6.1251,500——
2020-10-12$5.75$5.8258,000——
2020-10-09$5.75$5.8282,000——
2020-10-08$5.38$5.4460,300——
2020-10-07$5.19$5.2591,100——
2020-10-06$4.82$4.8889,500——
2020-10-05$4.75$4.81179,400——
2020-10-02$5.05$5.1119,900——
2020-10-01$5.20$5.26102,300——
2020-09-30$5.03$5.09108,500——
2020-09-29$5.19$5.2563,500——
2020-09-28$5.38$5.4483,300——
2020-09-25$5.21$5.2752,700——
2020-09-24$5.18$5.2494,500——
2020-09-23$5.32$5.38131,000——
2020-09-22$5.72$5.79164,200——
2020-09-21$5.66$5.73345,400——
2020-09-18$6.79$6.87216,700——
2020-09-17$6.57$6.65247,400——
2020-09-16$7.10$7.181,312,200——
2020-09-15$7.45$7.54479,800——
2020-09-14$6.74$6.82512,500——
2020-09-11$5.60$5.67120,500——
2020-09-10$5.26$5.32195,100——
2020-09-09$5.84$5.91161,600——
2020-09-08$5.39$5.45177,900——
2020-09-04$4.90$4.9668,800——
2020-09-03$4.58$4.6380,000——
2020-09-02$4.85$4.9187,300——
2020-09-01$4.44$4.4996,000——
2020-08-31$4.63$4.6872,700——
2020-08-28$4.85$4.91123,200——
2020-08-27$4.91$4.9744,000——
2020-08-26$4.73$4.79197,900——
2020-08-25$5.26$5.32251,100——
2020-08-24$4.79$4.85487,200——
2020-08-21$5.82$5.89546,300——
2020-08-20$5.31$5.37382,000——
2020-08-19$4.59$4.64163,800——
2020-08-18$4.06$4.11296,000——
2020-08-17$4.83$4.89902,700——
2020-08-14$4.02$4.07297,600——
2020-08-13$3.60$3.64125,600——
2020-08-12$3.33$3.3748,200——
2020-08-11$3.22$3.2658,700——
2020-08-10$3.43$3.4779,400——
2020-08-07$3.46$3.50195,800——
2020-08-06$3.27$3.3189,900——
2020-08-05$3.03$3.0741,100——
2020-08-04$2.95$2.9848,200——
2020-08-03$2.93$2.9674,000——
2020-07-31$2.89$2.9260,800——
2020-07-30$2.88$2.9181,000——
2020-07-29$3.15$3.1993,900——
2020-07-28$2.92$2.95160,200——
2020-07-27$3.40$3.44233,700——
2020-07-24$2.95$2.9830,600——
2020-07-23$2.66$2.6969,200——
2020-07-22$2.89$2.9226,500——
2020-07-21$2.88$2.9120,800——
2020-07-20$2.92$2.9521,000——
2020-07-17$2.92$2.9552,000——
2020-07-16$2.98$3.0180,200——
2020-07-15$2.63$2.6610,600——
2020-07-14$2.69$2.7231,800——
2020-07-13$2.79$2.82106,500——
2020-07-10$2.58$2.6137,500——
2020-07-09$2.54$2.5776,900——
2020-07-08$2.77$2.8061,800——
2020-07-07$2.63$2.66124,600——
2020-07-06$2.33$2.36104,700——
2020-07-02$2.33$2.365,700——
2020-07-01$2.30$2.338,500——
2020-06-30$2.28$2.3115,800——
2020-06-29$2.30$2.3347,600——
2020-06-26$2.45$2.489,100——
2020-06-25$2.52$2.5513,300——
2020-06-24$2.50$2.5329,600——
2020-06-23$2.43$2.4627,900——
2020-06-22$2.37$2.4021,300——
2020-06-19$2.39$2.4219,100——
2020-06-18$2.42$2.4516,600——
2020-06-17$2.40$2.4318,500——
2020-06-16$2.38$2.418,500——
2020-06-15$2.38$2.4113,500——
2020-06-12$2.36$2.3926,300——
2020-06-11$2.27$2.3011,600——
2020-06-10$2.41$2.4421,000——
2020-06-09$2.31$2.3424,600——
2020-06-08$2.38$2.4120,400——
2020-06-05$2.42$2.4517,500——
2020-06-04$2.43$2.4611,300——
2020-06-03$2.43$2.4620,500——
2020-06-02$2.41$2.4411,900——
2020-06-01$2.49$2.5220,300——
2020-05-29$2.37$2.4019,800——
2020-05-28$2.35$2.3821,800——
2020-05-27$2.49$2.5219,800——
2020-05-26$2.50$2.5355,700——
2020-05-22$2.61$2.649,100——
2020-05-21$2.50$2.5318,300——
2020-05-20$2.64$2.6729,400——
2020-05-19$2.66$2.6945,000——
2020-05-18$2.55$2.5840,100——
2020-05-15$2.47$2.5058,400——
2020-05-14$2.28$2.3120,400——
2020-05-13$2.30$2.3317,300——
2020-05-12$2.47$2.5026,500——
2020-05-11$2.60$2.6324,000——
2020-05-08$2.63$2.6612,700——
2020-05-07$2.55$2.5825,500——
2020-05-06$2.43$2.4615,200——
2020-05-05$2.44$2.4723,300——
2020-05-04$2.46$2.4933,000——
2020-05-01$2.60$2.6315,200——
2020-04-30$2.66$2.6949,300——
2020-04-29$2.82$2.8543,700——
2020-04-28$2.67$2.70103,900——
2020-04-27$2.99$3.02127,300——
2020-04-24$2.68$2.71124,000——
2020-04-23$2.46$2.4954,800——
2020-04-22$2.50$2.53125,700——
2020-04-21$2.42$2.45145,100——
2020-04-20$2.35$2.3844,000——
2020-04-17$2.19$2.2255,600——
2020-04-16$2.13$2.15212,900——
2020-04-15$2.27$2.301,048,100——
2020-04-14$1.79$1.81172,800——
2020-04-13$1.94$1.964,200——
2020-04-09$1.89$1.917,900——
2020-04-08$1.86$1.8811,600——
2020-04-07$1.80$1.8229,000——
2020-04-06$1.71$1.7312,500——
2020-04-03$1.71$1.739,000——
2020-04-02$1.76$1.7829,700——
2020-04-01$1.83$1.8513,900——
2020-03-31$1.92$1.943,300——
2020-03-30$1.84$1.8617,100——
2020-03-27$1.87$1.896,200——
2020-03-26$1.89$1.9115,200——
2020-03-25$1.85$1.8714,600——
2020-03-24$1.83$1.8528,900——
2020-03-23$1.82$1.8428,300——
2020-03-20$1.85$1.8747,500——
2020-03-19$1.93$1.95382,500——
2020-03-18$1.50$1.5235,800——
2020-03-17$1.83$1.8523,400——
2020-03-16$1.87$1.8934,400——
2020-03-13$1.92$1.947,600——
2020-03-12$1.83$1.8523,900——
2020-03-11$2.12$2.1414,600——
2020-03-10$2.05$2.079,700——
2020-03-09$1.95$1.9718,500——
2020-03-06$2.19$2.2215,100——
2020-03-05$2.21$2.2416,700——
2020-03-04$2.08$2.109,300——
2020-03-03$2.16$2.198,700——
2020-03-02$2.10$2.1214,200——
2020-02-28$2.05$2.0716,600——
2020-02-27$2.11$2.1317,600——
2020-02-26$2.27$2.3012,200——
2020-02-25$2.37$2.409,800——
2020-02-24$2.29$2.3217,100——
2020-02-21$2.52$2.554,000——
2020-02-20$2.56$2.5910,800——
2020-02-19$2.54$2.573,000——
2020-02-18$2.37$2.404,900——
2020-02-14$2.39$2.424,300——
2020-02-13$2.45$2.482,700——
2020-02-12$2.46$2.497,400——
2020-02-11$2.48$2.513,100——
2020-02-10$2.43$2.464,400——
2020-02-07$2.42$2.4511,500——
2020-02-06$2.42$2.4512,800——
2020-02-05$2.45$2.4811,000——
2020-02-04$2.43$2.467,200——
2020-02-03$2.40$2.4313,400——
2020-01-31$2.25$2.2826,200——
2020-01-30$2.46$2.4914,100——
2020-01-29$2.56$2.5913,200——
2020-01-28$2.65$2.6814,100——
2020-01-27$2.56$2.597,200——
2020-01-24$2.61$2.6428,800——
2020-01-23$2.53$2.5613,700——
2020-01-22$2.46$2.4939,000——
2020-01-21$2.48$2.5126,500——
2020-01-17$2.41$2.4426,900——
2020-01-16$2.37$2.4074,600——
2020-01-15$2.14$2.1710,300——
2020-01-14$2.15$2.1836,500——
2020-01-13$2.12$2.1416,700——
2020-01-10$2.05$2.0750,700——
2020-01-09$2.09$2.1119,400——
2020-01-08$2.14$2.1721,400——
2020-01-07$2.07$2.0918,200——
2020-01-06$2.07$2.099,000——
2020-01-03$2.01$2.0313,800——
2020-01-02$2.03$2.0512,700——