Lifeway Foods Stock Price History, LWAY Historical Prices

Add to My Stocks
$3.96 $0.25 (5.94%) LWAY stock closing price Jul 18, 2018 (Closing)

View and download Lifeway Foods stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Lifeway Foods P/E ratio, and PS ratio. The Lifeway Foods stock price history chart shows that the stock price was at a low of $3.96 on Jul 18, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-18 4.15 4.26 3.9 3.96 31,680 - 0.55
2018-07-17 4.3 4.38 4.05 4.21 11,583 - 0.58
2018-07-12 4.49 4.67 4.42 4.62 10,924 - 0.64
2018-07-11 4.45 4.49 4.35 4.45 18,744 - 0.61
2018-07-10 4.57 4.82 4.43 4.45 26,363 - 0.61
2018-07-09 4.52 4.91 4.25 4.5 47,568 - 0.62
2018-07-06 4.6 4.96 4.36 4.54 133,362 - 0.63
2018-07-05 4.41 4.71 4.41 4.63 15,663 - 0.64
2018-07-03 4.26 4.54 4.26 4.37 18,657 - 0.6
2018-07-02 5.01 5.05 4.3 4.42 58,561 - 0.61
2018-06-29 5.16 5.47 5.02 5.03 15,015 - 0.69
2018-06-28 5.55 5.56 5.06 5.06 37,886 - 0.7
2018-06-27 5.95 6.1 5.47 5.55 25,122 - 0.76
2018-06-26 5.78 6.51 5.78 5.99 16,250 - 0.83
2018-06-25 5.76 6.17 5.74 5.74 19,876 - 0.79
2018-06-22 5.91 6 5.74 5.74 539,626 - 0.79
2018-06-21 6 6.15 5.75 5.85 11,371 - 0.81
2018-06-20 6.15 6.22 6.02 6.04 10,474 - 0.83
2018-06-19 6.04 6.4 6.04 6.18 16,740 - 0.85
2018-06-18 6.06 6.18 5.84 6.11 22,181 - 0.84
2018-06-15 6.05 6.16 6.05 6.06 34,692 - 0.83
2018-06-14 6.2 6.2 6.02 6.07 21,169 - 0.84
2018-06-13 6.09 6.51 6.03 6.26 25,408 - 0.86
2018-06-12 5.98 6.3 5.93 6.18 17,893 - 0.85
2018-06-11 6.5 6.51 5.91 6.02 33,851 - 0.83
2018-06-08 6.03 6.54 5.9 6.48 16,819 - 0.89
2018-06-07 5.83 6.09 5.6 6.07 10,451 - 0.84
2018-06-06 5.78 5.99 5.75 5.79 24,633 - 0.8
2018-06-05 5.19 5.84 5.19 5.74 15,797 - 0.79
2018-06-04 5.15 5.22 5.09 5.16 11,351 - 0.71
2018-06-01 5.29 5.3 5.16 5.29 7,744 - 0.73
2018-05-31 5.27 5.27 5.09 5.1 9,877 - 0.7
2018-05-30 5.2 5.3 5.04 5.24 13,865 - 0.72
2018-05-29 5.4 5.4 4.99 5.01 20,693 - 0.69
2018-05-28 0 0 0 5.18 0 - -
2018-05-25 5.22 5.41 5.17 5.18 15,733 - 0.71
2018-05-24 5.21 5.25 5.2 5.22 4,481 - 0.72
2018-05-23 5.35 5.48 5.16 5.48 6,189 - 0.75
2018-05-22 5.78 5.78 5.37 5.42 30,994 - 0.75
2018-05-21 6.11 6.15 5.73 5.81 41,348 - 0.8
2018-05-18 5.9 6.13 5.82 6.06 11,877 - 0.83
2018-05-17 5.75 5.92 5.75 5.84 11,310 - 0.8
2018-05-16 5.74 5.97 5.6 5.68 21,377 - 0.78
2018-05-15 4.98 5.74 4.93 5.64 25,282 - 0.75
2018-05-14 4.82 4.99 4.82 4.97 6,314 - 0.66
2018-05-11 4.97 4.99 4.81 4.87 14,236 - 0.65
2018-05-10 5.11 5.17 4.87 4.92 8,875 - 0.66
2018-05-09 5.06 5.23 5.01 5.15 7,548 - 0.69
2018-05-08 4.99 5.17 4.92 5.12 14,459 - 0.68
2018-05-07 4.84 4.99 4.82 4.98 10,232 - 0.67
2018-05-04 4.76 4.99 4.76 4.9 13,761 - 0.66
2018-05-03 5.19 5.2 4.77 4.79 35,275 - 0.64
2018-05-02 5.2 5.23 5.09 5.14 13,828 - 0.69
2018-05-01 5.32 5.33 5.09 5.13 12,780 - 0.69
2018-04-30 5.69 5.83 5.31 5.31 9,567 - 0.71
2018-04-27 5.76 5.85 5.65 5.68 15,490 - 0.76
2018-04-26 5.6 5.84 5.54 5.8 32,456 - 0.78
2018-04-25 5.37 5.79 5.28 5.63 32,011 - 0.75
2018-04-24 5.71 5.71 5.37 5.44 22,551 - 0.73
2018-04-23 5.7 5.72 5.65 5.65 18,379 - 0.76
2018-04-20 5.93 5.95 5.7 5.71 13,544 - 0.76
2018-04-19 5.97 6.09 5.92 5.98 8,248 - 0.8
2018-04-18 5.73 6.05 5.73 6.01 10,664 - 0.8
2018-04-17 5.75 5.84 5.69 5.72 8,815 - 0.76
2018-04-16 5.75 5.95 5.66 5.74 11,331 - 0.77
2018-04-13 5.76 5.8 5.7 5.75 8,090 - 0.77
2018-04-12 5.82 5.84 5.78 5.78 7,104 - 0.77
2018-04-11 5.9 5.99 5.82 5.85 5,120 - 0.78
2018-04-10 5.85 6.15 5.78 5.95 15,321 - 0.8
2018-04-09 5.76 5.88 5.76 5.78 11,543 - 0.77
2018-04-06 6.09 6.09 5.76 5.77 14,280 - 0.77
2018-04-05 6.04 6.12 6 6.06 13,121 - 0.81
2018-04-04 5.8 6.07 5.8 5.99 26,079 - 0.8
2018-04-03 5.92 5.99 5.87 5.88 9,215 - 0.79
2018-04-02 6.01 6.05 5.9 5.94 11,175 - 0.79
2018-03-30 0 0 0 5.99 0 - -
2018-03-29 6.2 6.2 5.91 5.99 21,748 49.92 0.78
2018-03-28 6.02 6.13 6.02 6.04 15,907 50.33 0.79
2018-03-27 6.08 6.13 6.05 6.05 18,254 50.42 0.79
2018-03-26 6.19 6.2 6.07 6.08 19,533 50.67 0.8
2018-03-23 6.36 6.36 6.18 6.18 15,337 51.5 0.81
2018-03-22 6.25 6.58 6.25 6.36 11,122 53 0.83
2018-03-21 6.54 6.54 6.25 6.32 16,229 52.67 0.83
2018-03-20 6.64 6.68 6.51 6.54 13,809 54.5 0.86
2018-03-19 6.79 6.79 6.5 6.56 15,231 54.67 0.86
2018-03-16 6.5 6.69 6.47 6.66 23,336 55.5 0.87
2018-03-15 6.53 6.55 6.5 6.52 16,734 54.33 0.85
2018-03-14 6.64 6.72 6.5 6.53 16,664 54.42 0.86
2018-03-13 6.56 6.77 6.56 6.63 7,759 55.25 0.87
Get more Data

Lifeway Foods Stock History Chart

View LWAY PE ratio, PS ratio stocks charts and compare with peers.
LWAY Chart
Note: Compare Lifeway Foods stock price history with the index and industry peers.

Lifeway Foods Stock Price History: Past 5 years

Max Stock Price21.9Mar 30,2015
Min Stock Price3.96Jul 18,2018
Avg Stock Price12.55

Lifeway Foods Historical PE ratio: Past 5 years

Max PE Ratio146.36Feb 06,2015
Min PE Ratio32.9Sep 06,2013
Avg PE Ratio77.17

Lifeway Foods Historical PS ratio: Past 5 years

Max PS Ratio3.63Jul 22,2013
Min PS Ratio0.55Jul 18,2018
Avg PS Ratio1.82

LWAY Industry Peers

Company Price Change (%)
Dean Foods (DF)10.40.16 (1.52%)
Synutra International (SYUT)6.050.02 (0.33%)
Dairy Crest Grp (DRCSY)0.350.03 (7.89%)
Emerald Dairy (EMDY)0.020 (0%)
Whitewave Foods (WWAV)56.240.01 (0.02%)
Glanbia Plc Adr (GLAPY)91.20 (0%)
Want Want China (WWNTY)44.370 (0%)

Lifeway Foods share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Lifeway Foods stock analysis. Lifeway Foods stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 31,680 typically implies breaking news or earnings release. LWAY stock saw an opening price of $4.15, and a closing price of $3.96 on Jul 18, 2018. Looking at Lifeway Foods stock history data, the P/S ratio was at a low of 0.55 on Jul 18, 2018.