Lifeway Foods Stock Price History
NASDAQ: LWAYConsumer StaplesPackaged FoodsUSD
22.16+1.07 (+5.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LWAY price history at a glance
The price history for Lifeway Foods (LWAY) on this page begins on December 26, 1988, when the stock closed at $0.50; it most recently closed at $22.16 on October 5, 2026. The highest price in this record is $34.20, reached on September 15, 2025; the latest close is 35.2% below that peak. Across the 37 complete calendar years in the table, LWAY finished higher in 23 and lower in 14. Its best year was 2020 (+169.2%) and its worst was 2018 (-72.5%).
Over roughly 38 years the share price changed +4332.0%, a 10.6% compound annual price return (excluding dividends). In the last 12 months alone, LWAY has lost 16.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $34.20
- Date of high
- Sep 15, 2025
- Low since 1988
- $0.2344
- Date of low
- Dec 19, 1994
- 52-week high
- $32.71
- 52-week low
- $17.31
- Last close
- $22.16
LWAY returns
1 week
+4.48%
1 month
-10.65%
3 months
-30.09%
6 months
-6.77%
Year to date
-8.54%
1 year
-16.63%
3 years
+103.30%
5 years
+299.28%
LWAY price return, excluding dividends.
LWAY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.16 | -2.81% |
| 2025 | 22.80 | -5.04% |
| 2024 | 24.01 | +79.05% |
| 2023 | 13.41 | +141.62% |
| 2022 | 5.55 | +20.65% |
| 2021 | 4.60 | -14.97% |
| 2020 | 5.41 | +169.15% |
| 2019 | 2.01 | -8.64% |
| 2018 | 2.20 | -72.50% |
| 2017 | 8.00 | -30.50% |
| 2016 | 11.51 | +3.69% |
| 2015 | 11.10 | -36.90% |
| 2014 | 17.59 | +12.25% |
| 2013 | 15.67 | +83.27% |
| 2012 | 8.55 | -11.31% |
| 2011 | 9.64 | +0.94% |
| 2010 | 9.55 | -19.61% |
| 2009 | 11.88 | +29.13% |
| 2008 | 9.20 | -12.38% |
| 2007 | 10.50 | +12.30% |
| 2006 | 9.35 | +50.32% |
| 2005 | 6.22 | +36.11% |
| 2004 | 4.57 | +39.54% |
| 2003 | 3.28 | +81.94% |
| 2002 | 1.80 | +5.11% |
| 2001 | 1.71 | +30.48% |
| 2000 | 1.31 | -27.59% |
| 1999 | 1.81 | +81.25% |
| 1998 | 1.00 | -57.33% |
| 1997 | 2.34 | +163.17% |
| 1996 | 0.8906 | +89.97% |
| 1995 | 0.4688 | +20.02% |
| 1994 | 0.3906 | +13.61% |
| 1993 | 0.3438 | -31.24% |
| 1992 | 0.50 | -33.33% |
| 1991 | 0.75 | +41.16% |
| 1990 | 0.5313 | -29.16% |
| 1989 | 0.75 | +50.00% |
| 1988* | 0.50 | 0.00% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
LWAY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.90 | 22.38 | 20.87 | 22.16 | +5.07% | |
| 21.29 | 21.54 | 21.04 | 21.09 | -0.99% | |
| 21.58 | 21.59 | 21.12 | 21.30 | +4.11% | |
| 21.08 | 21.09 | 20.27 | 20.46 | -2.57% | |
| 21.20 | 21.20 | 20.62 | 21.00 | -0.99% | |
| 21.15 | 21.69 | 20.57 | 21.21 | +0.52% | |
| 21.25 | 21.45 | 21.04 | 21.10 | -0.42% | |
| 21.12 | 21.31 | 20.85 | 21.19 | +0.24% | |
| 21.03 | 21.42 | 21.03 | 21.14 | -1.03% | |
| 21.73 | 21.73 | 21.03 | 21.36 | -1.75% | |
| 21.81 | 22.15 | 21.56 | 21.74 | -0.78% | |
| 22.47 | 22.59 | 21.86 | 21.91 | -1.79% | |
| 23.45 | 23.50 | 22.20 | 22.31 | -5.14% | |
| 23.75 | 24.14 | 23.48 | 23.52 | -0.55% | |
| 23.90 | 24.22 | 23.31 | 23.65 | -1.05% | |
| 23.86 | 24.54 | 23.77 | 23.90 | +0.46% | |
| 24.45 | 25.12 | 23.78 | 23.79 | -2.58% | |
| 24.47 | 24.98 | 24.32 | 24.42 | -0.20% | |
| 24.51 | 24.73 | 24.20 | 24.47 | -0.81% | |
| 24.61 | 25.75 | 24.55 | 24.67 | +0.24% | |
| 24.83 | 25.68 | 24.41 | 24.61 | -0.89% | |
| 24.81 | 25.05 | 24.50 | 24.83 | +0.12% | |
| 24.84 | 25.23 | 24.70 | 24.80 | -0.60% | |
| 24.93 | 25.12 | 24.58 | 24.95 | -0.24% | |
| 25.64 | 25.68 | 24.89 | 25.01 | -2.53% | |
| 26.25 | 26.36 | 25.44 | 25.66 | -2.02% | |
| 26.18 | 26.55 | 25.81 | 26.19 | +1.08% | |
| 26.06 | 26.61 | 25.81 | 25.91 | -0.46% | |
| 26.32 | 26.60 | 25.97 | 26.03 | -1.21% | |
| 26.30 | 26.55 | 26.09 | 26.35 | +0.84% | |
| 26.34 | 26.48 | 25.94 | 26.13 | -1.28% | |
| 26.18 | 26.55 | 25.65 | 26.47 | +1.19% | |
| 26.31 | 26.70 | 25.95 | 26.16 | -0.68% | |
| 26.07 | 27.43 | 25.95 | 26.34 | +1.58% | |
| 25.98 | 25.98 | 25.36 | 25.93 | +0.08% | |
| 25.60 | 26.42 | 25.02 | 25.91 | +3.47% | |
| 25.44 | 26.04 | 24.81 | 25.04 | -1.61% | |
| 25.59 | 25.87 | 25.01 | 25.45 | +2.83% | |
| 25.43 | 25.75 | 24.40 | 24.75 | -4.14% | |
| 24.72 | 26.81 | 24.34 | 25.82 | +4.53% | |
| 24.04 | 25.91 | 23.51 | 24.70 | -15.47% | |
| 29.97 | 30.11 | 28.61 | 29.22 | -1.55% | |
| 29.81 | 30.98 | 29.37 | 29.68 | -0.97% | |
| 31.42 | 31.99 | 29.87 | 29.97 | -4.86% | |
| 31.02 | 31.63 | 30.83 | 31.50 | +1.42% | |
| 29.49 | 31.14 | 29.49 | 31.06 | +5.72% | |
| 29.58 | 29.83 | 29.29 | 29.38 | +0.10% | |
| 29.72 | 29.94 | 29.08 | 29.35 | -0.71% | |
| 30.02 | 30.60 | 29.45 | 29.56 | -0.74% | |
| 30.81 | 30.81 | 29.74 | 29.78 | -3.84% | |
| 31.48 | 31.65 | 30.72 | 30.97 | -1.37% | |
| 30.84 | 31.65 | 30.84 | 31.40 | +2.05% | |
| 30.83 | 31.11 | 30.49 | 30.77 | +0.95% | |
| 30.59 | 31.02 | 30.30 | 30.48 | +0.13% | |
| 30.22 | 31.05 | 29.80 | 30.44 | +0.36% | |
| 30.23 | 30.60 | 29.02 | 30.33 | +0.07% | |
| 31.00 | 31.12 | 30.09 | 30.31 | -2.23% | |
| 30.83 | 31.17 | 30.29 | 31.00 | -0.06% | |
| 31.95 | 31.95 | 30.78 | 31.02 | -2.91% | |
| 32.06 | 32.53 | 31.83 | 31.95 | -0.44% | |
| 31.40 | 32.71 | 31.12 | 32.09 | +2.16% | |
| 32.33 | 32.63 | 31.10 | 31.41 | -2.85% | |
| 31.80 | 32.43 | 30.80 | 32.33 | +1.83% | |
| 31.90 | 32.35 | 31.35 | 31.75 | +0.16% | |
| 30.79 | 31.78 | 30.00 | 31.70 | +2.56% | |
| 30.17 | 31.01 | 29.84 | 30.91 | +2.05% | |
| 28.88 | 30.45 | 28.88 | 30.29 | +3.31% | |
| 29.16 | 30.09 | 28.14 | 29.32 | -1.08% | |
| 31.29 | 31.55 | 29.26 | 29.64 | -4.20% | |
| 29.45 | 31.35 | 29.11 | 30.94 | +5.06% | |
| 29.85 | 30.29 | 29.37 | 29.45 | -1.31% | |
| 29.60 | 29.94 | 29.13 | 29.84 | -0.27% | |
| 29.80 | 30.68 | 29.30 | 29.92 | +1.80% | |
| 30.33 | 30.98 | 28.29 | 29.39 | -3.10% | |
| 29.47 | 30.33 | 28.55 | 30.33 | +1.95% | |
| 28.67 | 31.23 | 28.67 | 29.75 | +3.98% | |
| 26.43 | 28.70 | 26.43 | 28.61 | +8.25% | |
| 25.45 | 26.83 | 25.20 | 26.43 | +3.93% | |
| 25.10 | 25.61 | 25.01 | 25.43 | +1.72% | |
| 24.80 | 25.15 | 24.53 | 25.00 | +0.85% | |
| 24.79 | 24.93 | 24.50 | 24.79 | +0.24% | |
| 25.11 | 25.27 | 24.20 | 24.73 | -1.36% | |
| 24.89 | 25.39 | 23.99 | 25.07 | +0.28% | |
| 23.79 | 25.09 | 23.56 | 25.00 | +4.91% | |
| 23.79 | 24.34 | 23.50 | 23.83 | +0.08% | |
| 23.77 | 24.09 | 23.00 | 23.81 | +1.32% | |
| 23.47 | 23.84 | 23.47 | 23.50 | -0.42% | |
| 23.37 | 24.01 | 23.15 | 23.60 | +1.42% | |
| 23.25 | 23.45 | 22.91 | 23.27 | +1.00% | |
| 22.42 | 23.19 | 22.38 | 23.04 | +1.99% | |
| 23.41 | 23.41 | 22.38 | 22.59 | -3.59% | |
| 23.83 | 23.83 | 23.11 | 23.43 | -1.68% | |
| 23.83 | 23.96 | 23.60 | 23.83 | -0.79% | |
| 23.80 | 24.28 | 23.75 | 24.02 | -0.37% | |
| 24.46 | 24.80 | 24.08 | 24.11 | -0.50% | |
| 25.24 | 25.77 | 24.21 | 24.23 | -3.73% | |
| 25.14 | 25.58 | 24.56 | 25.17 | +0.24% | |
| 25.47 | 25.53 | 24.68 | 25.11 | -1.65% | |
| 25.52 | 26.00 | 24.93 | 25.53 | +1.31% | |
| 24.25 | 25.60 | 24.12 | 25.20 | +5.88% | |
| 24.21 | 24.57 | 23.00 | 23.80 | -1.69% | |
| 24.90 | 26.08 | 23.67 | 24.21 | -6.88% | |
| 25.75 | 26.72 | 23.11 | 26.00 | -4.59% | |
| 25.51 | 27.49 | 25.50 | 27.25 | +7.45% | |
| 24.84 | 25.61 | 24.60 | 25.36 | +1.64% | |
| 25.60 | 25.69 | 24.89 | 24.95 | -2.54% | |
| 25.65 | 26.09 | 25.20 | 25.60 | -0.16% | |
| 26.40 | 26.65 | 25.61 | 25.64 | -3.79% | |
| 26.97 | 26.97 | 26.50 | 26.65 | 0.00% | |
| 26.79 | 27.18 | 26.65 | 26.65 | -0.86% | |
| 27.10 | 27.23 | 26.58 | 26.88 | -0.81% | |
| 26.84 | 27.54 | 26.78 | 27.10 | +0.97% | |
| 26.86 | 27.00 | 26.52 | 26.84 | -0.33% | |
| 27.18 | 27.41 | 26.80 | 26.93 | -1.97% | |
| 27.91 | 28.37 | 27.45 | 27.47 | -1.08% | |
| 27.79 | 27.98 | 27.20 | 27.77 | +0.40% | |
| 26.95 | 27.78 | 26.20 | 27.66 | +4.50% | |
| 26.30 | 26.53 | 25.69 | 26.47 | +0.49% | |
| 26.30 | 27.02 | 26.13 | 26.34 | -0.08% | |
| 26.52 | 26.90 | 25.64 | 26.36 | -1.27% | |
| 25.66 | 26.75 | 25.35 | 26.70 | +4.05% | |
| 25.69 | 25.96 | 25.23 | 25.66 | +1.38% | |
| 24.42 | 25.37 | 24.42 | 25.31 | +2.97% | |
| 24.78 | 24.99 | 24.00 | 24.58 | -0.85% | |
| 24.11 | 24.93 | 23.92 | 24.79 | +1.60% | |
| 23.60 | 24.45 | 23.47 | 24.40 | +2.65% | |
| 23.75 | 24.02 | 23.47 | 23.77 | +1.11% | |
| 22.77 | 23.58 | 22.52 | 23.51 | +2.22% | |
| 23.39 | 24.00 | 22.76 | 23.00 | +1.01% | |
| 22.61 | 23.39 | 22.44 | 22.77 | +0.09% | |
| 22.00 | 22.84 | 21.29 | 22.75 | +3.32% | |
| 22.47 | 23.25 | 21.76 | 22.02 | -3.08% | |
| 22.05 | 22.85 | 20.70 | 22.72 | +17.48% | |
| 18.58 | 19.34 | 18.33 | 19.34 | +5.28% | |
| 18.35 | 18.50 | 17.88 | 18.37 | +0.38% | |
| 18.68 | 18.72 | 18.22 | 18.30 | -1.35% | |
| 18.56 | 18.60 | 18.09 | 18.55 | -1.22% | |
| 18.27 | 19.08 | 17.80 | 18.78 | +3.99% | |
| 18.61 | 18.61 | 17.95 | 18.06 | -3.42% | |
| 18.04 | 19.02 | 17.70 | 18.70 | +5.06% | |
| 17.84 | 18.02 | 17.31 | 17.80 | -0.17% | |
| 18.25 | 18.41 | 17.49 | 17.83 | -3.57% | |
| 19.17 | 19.34 | 18.42 | 18.49 | -3.80% | |
| 20.71 | 21.16 | 19.10 | 19.22 | -7.19% | |
| 20.95 | 21.02 | 20.04 | 20.71 | -0.96% | |
| 20.91 | 21.33 | 20.80 | 20.91 | -0.19% | |
| 20.99 | 21.22 | 20.80 | 20.95 | -0.90% | |
| 21.46 | 21.61 | 20.94 | 21.14 | -1.58% | |
| 21.29 | 21.86 | 21.29 | 21.48 | +1.08% | |
| 21.10 | 21.52 | 20.90 | 21.25 | 0.00% | |
| 21.21 | 21.54 | 21.15 | 21.25 | -0.51% | |
| 21.69 | 21.69 | 21.28 | 21.36 | -1.52% | |
| 21.73 | 22.07 | 21.64 | 21.69 | -0.28% | |
| 21.89 | 21.90 | 21.28 | 21.75 | -1.36% | |
| 21.87 | 22.99 | 21.87 | 22.05 | -0.50% | |
| 22.20 | 22.84 | 21.96 | 22.16 | -0.58% | |
| 22.57 | 22.71 | 22.22 | 22.29 | -1.20% | |
| 21.84 | 22.57 | 21.78 | 22.56 | +3.53% | |
| 21.67 | 21.98 | 21.60 | 21.79 | +0.41% | |
| 21.90 | 22.23 | 21.61 | 21.70 | -1.27% | |
| 21.89 | 22.21 | 21.76 | 21.98 | +0.41% | |
| 21.99 | 22.18 | 21.64 | 21.89 | -0.68% | |
| 21.66 | 22.22 | 21.32 | 22.04 | +1.19% | |
| 22.00 | 22.02 | 21.54 | 21.78 | -0.91% | |
| 21.78 | 22.27 | 21.63 | 21.98 | +0.50% | |
| 21.58 | 21.93 | 21.25 | 21.87 | +1.72% | |
| 21.98 | 21.98 | 21.34 | 21.50 | -2.49% | |
| 21.67 | 22.50 | 21.67 | 22.05 | +1.57% | |
| 21.47 | 22.00 | 21.35 | 21.71 | +1.16% | |
| 21.53 | 21.71 | 21.36 | 21.46 | -0.23% | |
| 21.50 | 21.79 | 21.39 | 21.51 | -0.37% | |
| 21.69 | 21.99 | 21.45 | 21.59 | -0.37% | |
| 22.14 | 22.20 | 21.38 | 21.67 | -2.69% | |
| 22.05 | 22.90 | 21.80 | 22.27 | +1.09% | |
| 21.83 | 22.28 | 21.57 | 22.03 | +0.92% | |
| 21.85 | 22.00 | 21.54 | 21.83 | +0.83% | |
| 22.15 | 22.52 | 21.42 | 21.65 | -1.68% | |
| 21.91 | 22.06 | 21.77 | 22.02 | -0.27% | |
| 22.02 | 22.30 | 21.69 | 22.08 | +0.36% | |
| 22.16 | 22.39 | 21.81 | 22.00 | -1.12% | |
| 22.42 | 22.48 | 21.98 | 22.25 | -0.27% | |
| 22.36 | 22.62 | 22.00 | 22.31 | +0.31% | |
| 21.86 | 22.42 | 21.73 | 22.24 | +1.78% | |
| 22.07 | 22.07 | 21.82 | 21.85 | -1.31% | |
| 22.06 | 22.22 | 21.78 | 22.14 | +0.27% | |
| 22.52 | 22.70 | 21.79 | 22.08 | -2.21% | |
| 22.66 | 22.73 | 22.22 | 22.58 | -0.96% | |
| 22.76 | 23.33 | 22.36 | 22.80 | +0.09% | |
| 22.57 | 23.71 | 22.57 | 22.78 | +0.44% | |
| 22.00 | 22.90 | 22.00 | 22.68 | +2.81% | |
| 22.13 | 22.23 | 21.81 | 22.06 | -0.14% | |
| 22.73 | 22.84 | 22.08 | 22.09 | -2.82% | |
| 22.75 | 23.03 | 22.30 | 22.73 | -0.31% | |
| 24.14 | 24.14 | 22.59 | 22.80 | -5.90% | |
| 23.75 | 24.28 | 23.65 | 24.23 | +1.42% | |
| 23.59 | 23.90 | 22.86 | 23.89 | +1.40% | |
| 23.75 | 23.82 | 23.40 | 23.56 | -0.80% | |
| 23.92 | 24.14 | 23.18 | 23.75 | -1.04% | |
| 23.93 | 24.06 | 23.59 | 24.00 | +0.46% | |
| 24.12 | 25.66 | 23.72 | 23.89 | -1.57% | |
| 23.66 | 24.39 | 23.27 | 24.27 | +2.71% | |
| 23.89 | 23.97 | 23.03 | 23.63 | -1.17% | |
| 24.19 | 24.43 | 23.68 | 23.91 | -0.95% | |
| 23.69 | 25.08 | 22.80 | 24.14 | +1.51% | |
| 23.19 | 23.89 | 22.92 | 23.78 | +2.24% | |
| 23.30 | 23.33 | 22.93 | 23.26 | +0.61% | |
| 23.09 | 23.34 | 22.57 | 23.12 | +0.70% | |
| 23.23 | 23.38 | 22.86 | 22.96 | -0.95% | |
| 23.33 | 23.61 | 23.00 | 23.18 | -1.07% | |
| 23.50 | 24.08 | 23.01 | 23.43 | -0.13% | |
| 23.85 | 24.13 | 23.19 | 23.46 | -1.92% | |
| 24.11 | 24.33 | 23.79 | 23.92 | -0.66% | |
| 24.27 | 24.58 | 23.74 | 24.08 | -0.70% | |
| 24.42 | 24.81 | 23.79 | 24.25 | -0.61% | |
| 24.88 | 24.88 | 23.89 | 24.40 | -1.05% | |
| 24.83 | 25.08 | 23.30 | 24.66 | -0.52% | |
| 24.28 | 24.94 | 23.76 | 24.79 | +1.43% | |
| 24.11 | 24.53 | 23.57 | 24.44 | +1.33% | |
| 22.94 | 24.40 | 22.91 | 24.12 | +4.55% | |
| 22.27 | 23.81 | 21.24 | 23.07 | +2.53% | |
| 21.51 | 22.81 | 21.25 | 22.50 | +4.70% | |
| 22.47 | 22.51 | 21.14 | 21.49 | -3.15% | |
| 21.85 | 22.58 | 21.62 | 22.19 | +2.02% | |
| 21.58 | 21.77 | 20.96 | 21.75 | +0.23% | |
| 22.39 | 22.39 | 21.30 | 21.70 | -2.56% | |
| 21.83 | 22.58 | 21.47 | 22.27 | +1.64% | |
| 23.03 | 23.03 | 21.69 | 21.91 | -3.69% | |
| 26.90 | 26.99 | 21.58 | 22.75 | -2.49% | |
| 23.84 | 24.55 | 22.83 | 23.33 | -1.52% | |
| 24.36 | 24.58 | 23.56 | 23.69 | -2.91% | |
| 24.47 | 25.41 | 23.45 | 24.40 | -0.53% | |
| 25.39 | 25.63 | 24.43 | 24.53 | -3.01% | |
| 24.17 | 27.00 | 23.73 | 25.29 | +4.63% | |
| 24.13 | 24.52 | 23.90 | 24.17 | +0.17% | |
| 24.20 | 24.99 | 23.93 | 24.13 | +0.58% | |
| 24.05 | 24.30 | 23.56 | 23.99 | -0.99% | |
| 24.10 | 25.00 | 23.45 | 24.23 | +0.29% | |
| 25.10 | 25.20 | 24.10 | 24.16 | -4.62% | |
| 25.76 | 25.82 | 25.25 | 25.33 | -1.71% | |
| 26.30 | 26.67 | 25.64 | 25.77 | -2.02% | |
| 26.88 | 26.96 | 26.23 | 26.30 | -1.65% | |
| 26.92 | 27.00 | 26.21 | 26.74 | -0.71% | |
| 26.66 | 27.10 | 26.55 | 26.93 | +0.11% | |
| 27.05 | 27.07 | 26.34 | 26.90 | -0.88% | |
| 27.33 | 27.46 | 26.64 | 27.14 | -0.55% | |
| 27.26 | 27.43 | 26.90 | 27.29 | +0.11% | |
| 27.79 | 28.28 | 27.23 | 27.26 | -1.20% | |
| 27.41 | 27.95 | 26.11 | 27.59 | +1.47% | |
| 26.15 | 27.95 | 26.00 | 27.19 | +2.84% | |
| 27.12 | 28.72 | 25.44 | 26.44 | +1.77% | |
| 26.24 | 27.13 | 25.71 | 25.98 | -2.26% | |
| 26.75 | 26.81 | 26.29 | 26.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LWAY chart for longer ranges.