Lifeway Foods Stock Price History, LWAY Historical Prices

Add to My Stocks
$3.21 $0.36 (12.63%) LWAY stock closing price Sep 17, 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 $2.85 on Sep 14, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-17 2.84 3.43 2.8 3.21 31,083 - 0.46
2018-09-12 3.3 3.39 3.01 3.05 33,481 - 0.44
2018-09-10 3.31 3.4 3.2 3.2 26,800 - 0.46
2018-09-06 3.35 3.6 3.35 3.55 30,800 - 0.51
2018-09-05 3.62 3.65 3.28 3.33 34,225 - 0.48
2018-09-04 3.58 3.66 3.57 3.58 9,190 - 0.51
2018-08-30 3.85 3.89 3.5 3.51 49,767 - 0.5
2018-08-29 3.79 3.89 3.79 3.85 7,415 - 0.55
2018-08-28 3.75 3.85 3.75 3.76 5,212 - 0.54
2018-08-23 3.77 3.87 3.7 3.7 5,224 - 0.53
2018-08-22 3.72 3.87 3.7 3.7 7,227 - 0.53
2018-08-21 3.71 3.94 3.71 3.71 9,138 - 0.53
2018-08-17 3.65 3.83 3.65 3.69 5,643 - 0.51
2018-08-16 3.6 3.6 3.6 3.6 475 - 0.5
2018-08-14 3.61 3.75 3.6 3.6 6,022 - 0.5
2018-08-13 3.62 3.68 3.6 3.6 2,594 - 0.5
2018-08-09 3.6 3.85 3.6 3.79 3,150 - 0.52
2018-08-07 3.6 3.77 3.6 3.62 14,580 - 0.5
2018-08-06 3.61 3.8 3.6 3.61 8,955 - 0.5
2018-08-03 3.6 3.93 3.6 3.61 7,287 - 0.5
2018-08-02 3.63 3.69 3.6 3.6 12,710 - 0.5
2018-08-01 3.72 3.72 3.61 3.7 6,620 - 0.51
2018-07-31 3.69 3.77 3.69 3.72 1,972 - 0.51
2018-07-27 3.76 3.98 3.75 3.75 16,011 - 0.52
2018-07-26 3.73 3.98 3.7 3.75 12,532 - 0.52
2018-07-25 3.69 3.75 3.55 3.75 12,967 - 0.52
2018-07-24 3.78 3.92 3.66 3.71 17,188 - 0.51
2018-07-23 3.92 3.92 3.77 3.77 10,616 - 0.52
2018-07-20 4 4 3.92 3.92 19,736 - 0.54
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
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 Price2.85Sep 14,2018
Avg Stock Price12.14

Lifeway Foods Historical PE ratio: Past 5 years

Max PE Ratio146.36Feb 06,2015
Min PE Ratio32.92Sep 19,2013
Avg PE Ratio78.59

Lifeway Foods Historical PS ratio: Past 5 years

Max PS Ratio3.16Nov 14,2013
Min PS Ratio0.44Sep 12,2018
Avg PS Ratio1.75

LWAY Industry Peers

Company Price Change (%)
Dean Foods (DF)7.640.14 (1.87%)
Synutra International (SYUT)6.050.02 (0.33%)
Dairy Crest Grp (DRCSY)0.240 (0%)
Emerald Dairy (EMDY)0.020 (0%)
Whitewave Foods (WWAV)56.240.01 (0.02%)
Glanbia Plc Adr (GLAPY)86.370 (0%)
Want Want China (WWNTY)44.660 (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 31,083 typically implies breaking news or earnings release. LWAY stock saw an opening price of $2.84, and a closing price of $3.21 on Sep 17, 2018. Looking at Lifeway Foods stock history data, the P/S ratio was at a low of 0.44 on Sep 12, 2018.