Yesway Stock Price History
NASDAQ: YSWYConsumer StaplesFood ChainsUSD
20.72-0.18 (-0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YSWY price history at a glance
The price history for Yesway (YSWY) on this page begins on April 20, 2026, when the stock closed at $21.75; it most recently closed at $20.72 on October 5, 2026. The highest price in this record is $29.08, reached on May 4, 2026; the latest close is 28.7% below that peak. 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 2026
- $29.08
- Date of high
- May 4, 2026
- Low since 2026
- $18.92
- Date of low
- Jul 13, 2026
- 52-week high
- $29.08
- 52-week low
- $18.92
- IPO year
- 2026
- Last close
- $20.72
YSWY returns
1 week
+0.93%
1 month
-10.57%
3 months
+1.67%
YSWY price return, excluding dividends.
YSWY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.96 | 21.04 | 20.54 | 20.72 | -0.86% | |
| 20.47 | 20.98 | 20.47 | 20.90 | +2.10% | |
| 20.16 | 20.74 | 20.16 | 20.47 | +1.09% | |
| 20.13 | 20.46 | 19.88 | 20.25 | +0.95% | |
| 20.51 | 20.61 | 19.74 | 20.06 | -2.29% | |
| 20.08 | 20.60 | 19.63 | 20.53 | +3.63% | |
| 20.19 | 20.26 | 19.53 | 19.81 | -1.74% | |
| 19.93 | 20.36 | 19.65 | 20.16 | +0.40% | |
| 19.20 | 20.16 | 19.19 | 20.08 | +3.45% | |
| 19.25 | 19.72 | 18.93 | 19.41 | +0.47% | |
| 19.26 | 19.49 | 19.00 | 19.32 | -0.67% | |
| 19.58 | 19.83 | 19.23 | 19.45 | -0.61% | |
| 20.03 | 20.27 | 19.32 | 19.57 | -2.15% | |
| 20.98 | 20.98 | 19.78 | 20.00 | -1.96% | |
| 21.47 | 21.47 | 20.32 | 20.40 | -4.67% | |
| 21.68 | 21.84 | 21.25 | 21.40 | -1.65% | |
| 21.90 | 21.90 | 21.42 | 21.76 | +0.09% | |
| 22.06 | 22.74 | 21.40 | 21.74 | -1.98% | |
| 22.75 | 23.30 | 21.68 | 22.18 | -2.42% | |
| 22.99 | 23.72 | 22.48 | 22.73 | -0.96% | |
| 22.43 | 23.06 | 22.00 | 22.95 | +3.71% | |
| 23.27 | 23.35 | 22.01 | 22.13 | -4.49% | |
| 24.14 | 24.32 | 23.02 | 23.17 | -4.34% | |
| 24.72 | 25.06 | 23.72 | 24.22 | -2.30% | |
| 23.89 | 25.00 | 23.78 | 24.79 | +3.16% | |
| 24.17 | 24.42 | 23.72 | 24.03 | -0.17% | |
| 24.63 | 24.87 | 23.64 | 24.07 | -0.99% | |
| 24.97 | 25.80 | 24.15 | 24.31 | -2.41% | |
| 24.55 | 25.13 | 24.32 | 24.91 | +1.47% | |
| 24.49 | 24.79 | 23.85 | 24.55 | +0.24% | |
| 25.02 | 25.81 | 24.39 | 24.49 | -2.31% | |
| 25.08 | 25.52 | 24.96 | 25.07 | +0.64% | |
| 25.41 | 25.75 | 24.71 | 24.91 | -2.01% | |
| 25.26 | 25.91 | 25.03 | 25.42 | +0.87% | |
| 24.90 | 25.57 | 24.62 | 25.20 | +2.36% | |
| 25.50 | 25.75 | 24.58 | 24.62 | -4.43% | |
| 25.18 | 26.34 | 24.86 | 25.76 | +3.37% | |
| 25.00 | 25.91 | 24.82 | 24.92 | -0.44% | |
| 25.25 | 25.96 | 24.54 | 25.03 | -0.56% | |
| 24.99 | 26.05 | 24.18 | 25.17 | +3.37% | |
| 23.76 | 24.81 | 21.20 | 24.35 | +11.29% | |
| 20.48 | 21.95 | 20.06 | 21.88 | +5.75% | |
| 21.12 | 21.50 | 20.69 | 20.69 | -2.82% | |
| 21.31 | 21.44 | 20.66 | 21.29 | -1.48% | |
| 22.08 | 22.08 | 21.28 | 21.61 | -1.64% | |
| 21.50 | 22.09 | 21.06 | 21.97 | +2.38% | |
| 21.98 | 22.18 | 21.43 | 21.46 | -3.25% | |
| 20.84 | 22.48 | 20.77 | 22.18 | +5.57% | |
| 21.13 | 21.75 | 20.74 | 21.01 | +0.43% | |
| 20.36 | 21.06 | 20.05 | 20.92 | +0.10% | |
| 20.28 | 20.99 | 20.00 | 20.90 | +3.26% | |
| 20.01 | 21.00 | 19.82 | 20.24 | +2.17% | |
| 19.56 | 20.82 | 19.33 | 19.81 | +2.27% | |
| 19.60 | 20.17 | 19.28 | 19.37 | -1.63% | |
| 19.76 | 19.97 | 19.51 | 19.69 | -0.46% | |
| 19.81 | 20.10 | 19.13 | 19.78 | -0.80% | |
| 19.87 | 20.27 | 19.20 | 19.94 | +0.35% | |
| 19.92 | 20.28 | 19.46 | 19.87 | -1.39% | |
| 20.99 | 21.22 | 20.04 | 20.15 | -3.54% | |
| 20.42 | 21.06 | 19.96 | 20.89 | +2.96% | |
| 19.27 | 20.96 | 19.00 | 20.29 | +7.01% | |
| 20.21 | 20.39 | 18.92 | 18.96 | -5.86% | |
| 21.06 | 21.37 | 19.96 | 20.14 | -4.37% | |
| 20.27 | 21.19 | 20.03 | 21.06 | +3.34% | |
| 20.20 | 20.56 | 19.98 | 20.38 | -0.15% | |
| 20.24 | 20.55 | 19.54 | 20.41 | +0.84% | |
| 20.10 | 20.79 | 19.93 | 20.24 | +1.25% | |
| 21.09 | 21.42 | 19.83 | 19.99 | -4.31% | |
| 20.53 | 21.17 | 20.27 | 20.89 | +0.58% | |
| 21.07 | 21.16 | 19.93 | 20.77 | -1.42% | |
| 20.46 | 21.13 | 20.00 | 21.07 | +3.79% | |
| 20.64 | 20.94 | 19.86 | 20.30 | -1.88% | |
| 20.99 | 21.41 | 20.26 | 20.69 | -1.52% | |
| 19.61 | 21.16 | 19.40 | 21.01 | +7.14% | |
| 20.60 | 20.99 | 19.52 | 19.61 | -5.31% | |
| 21.48 | 21.90 | 20.31 | 20.71 | -4.21% | |
| 20.61 | 21.79 | 20.61 | 21.62 | +4.09% | |
| 20.44 | 21.32 | 20.28 | 20.77 | +1.56% | |
| 20.46 | 20.78 | 19.20 | 20.45 | +0.94% | |
| 21.05 | 21.08 | 19.83 | 20.26 | -4.03% | |
| 21.70 | 21.70 | 19.71 | 21.11 | -2.72% | |
| 23.28 | 23.28 | 21.25 | 21.70 | -6.63% | |
| 24.64 | 25.73 | 23.24 | 23.24 | -7.59% | |
| 23.99 | 25.50 | 23.83 | 25.15 | +6.07% | |
| 22.04 | 24.26 | 21.90 | 23.71 | +6.61% | |
| 21.95 | 22.30 | 20.21 | 22.24 | +1.04% | |
| 22.46 | 23.29 | 21.70 | 22.01 | -0.77% | |
| 22.02 | 22.52 | 21.36 | 22.18 | +1.05% | |
| 21.32 | 22.01 | 20.74 | 21.95 | +2.86% | |
| 20.59 | 21.59 | 20.00 | 21.34 | +6.70% | |
| 23.95 | 24.98 | 19.61 | 20.00 | -10.07% | |
| 22.51 | 22.87 | 21.36 | 22.24 | -1.16% | |
| 21.94 | 23.32 | 21.45 | 22.50 | +3.69% | |
| 22.37 | 22.63 | 21.70 | 21.70 | -1.54% | |
| 23.08 | 23.57 | 20.99 | 22.04 | -3.46% | |
| 23.54 | 24.11 | 22.51 | 22.83 | -2.31% | |
| 23.28 | 23.99 | 22.66 | 23.37 | +0.30% | |
| 23.52 | 23.58 | 22.25 | 23.30 | +0.82% | |
| 23.33 | 24.00 | 22.75 | 23.11 | -1.66% | |
| 25.03 | 25.46 | 23.13 | 23.50 | -7.04% | |
| 25.21 | 26.14 | 24.70 | 25.28 | -2.17% | |
| 26.20 | 27.00 | 25.50 | 25.84 | +0.51% | |
| 26.39 | 27.20 | 24.70 | 25.71 | -3.05% | |
| 26.00 | 27.33 | 25.83 | 26.52 | +1.92% | |
| 26.49 | 27.70 | 26.01 | 26.02 | -3.20% | |
| 25.75 | 27.45 | 25.39 | 26.88 | +4.31% | |
| 26.81 | 27.50 | 25.53 | 25.77 | -4.27% | |
| 26.12 | 27.56 | 25.64 | 26.92 | +2.67% | |
| 28.66 | 28.66 | 25.21 | 26.22 | -6.89% | |
| 28.06 | 29.08 | 27.42 | 28.16 | +0.75% | |
| 26.93 | 28.65 | 26.53 | 27.95 | +3.52% | |
| 25.80 | 27.27 | 24.95 | 27.00 | +4.98% | |
| 24.28 | 26.10 | 23.81 | 25.72 | +5.97% | |
| 23.99 | 24.57 | 23.01 | 24.27 | +0.17% | |
| 22.39 | 24.99 | 22.20 | 24.23 | +7.69% | |
| 21.74 | 22.80 | 21.42 | 22.50 | +3.45% | |
| 21.64 | 22.15 | 21.50 | 21.75 | +0.23% | |
| 20.86 | 22.40 | 20.02 | 21.70 | +2.21% | |
| 22.00 | 22.75 | 21.00 | 21.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YSWY chart for longer ranges.