Lifeway Foods, Inc.
LWAYNASDAQConsumer Defensive● Active
$23.61
+$0.01(+0.04%)
Market Cap$360805385
P/E Ratio—
52W High$34.2
52W Low$17.31
Lifeway Foods, Inc.（LWAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lway · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.20
Sep 17, 2025
-30.9% from here
5-Year Low5Y
$4.55
Jul 5, 2022
+419.6% from low
IPO Priceadj.
$0.5000
Dec 29, 1988
+4.6K% since IPO
1 Year Ago
$24.80
Jun 9, 2025
-4.7% in 1Y
5 Years Ago
$5.52
Jun 8, 2021
+328.3% in 5Y
10 Years Ago
$9.70
Jun 8, 2016
+143.7% in 10Y
Historical Price Data · LWAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.61 | $23.80 | $23.53 | $23.64 | $23.64 | 56K | +0.11% |
| Jun 5, 2026 | $23.37 | $24.01 | $23.15 | $23.60 | $23.60 | 122K | +0.98% |
| Jun 4, 2026 | $23.25 | $23.45 | $22.91 | $23.27 | $23.27 | 116K | +0.09% |
| Jun 3, 2026 | $22.42 | $23.19 | $22.38 | $23.04 | $23.04 | 177K | +2.77% |
| Jun 2, 2026 | $23.41 | $23.41 | $22.38 | $22.59 | $22.59 | 149K | -3.50% |
| Jun 1, 2026 | $23.83 | $23.83 | $23.11 | $23.43 | $23.43 | 79K | -1.68% |
| May 29, 2026 | $23.83 | $23.96 | $23.60 | $23.83 | $23.83 | 164K | +0.00% |
| May 28, 2026 | $23.80 | $24.28 | $23.75 | $24.02 | $24.02 | 60K | +0.92% |
| May 27, 2026 | $24.46 | $24.80 | $24.08 | $24.11 | $24.11 | 62K | -1.43% |
| May 26, 2026 | $25.24 | $25.77 | $24.21 | $24.23 | $24.23 | 63K | -4.00% |
| May 22, 2026 | $25.14 | $25.58 | $24.56 | $25.17 | $25.17 | 88K | +0.12% |
| May 21, 2026 | $25.47 | $25.53 | $24.68 | $25.11 | $25.11 | 105K | -1.41% |
| May 20, 2026 | $25.52 | $26.00 | $24.93 | $25.53 | $25.53 | 194K | +0.04% |
| May 19, 2026 | $24.25 | $25.60 | $24.12 | $25.20 | $25.20 | 304K | +3.92% |
| May 18, 2026 | $24.21 | $24.57 | $23.00 | $23.80 | $23.80 | 288K | -1.69% |
| May 15, 2026 | $24.90 | $26.08 | $23.67 | $24.21 | $24.21 | 642K | -2.77% |
| May 14, 2026 | $25.75 | $26.72 | $23.11 | $26.00 | $26.00 | 932K | +0.97% |
| May 13, 2026 | $25.51 | $27.49 | $25.50 | $27.25 | $27.25 | 94K | +6.82% |
| May 12, 2026 | $24.84 | $25.61 | $24.60 | $25.36 | $25.36 | 41K | +2.09% |
| May 11, 2026 | $25.60 | $25.69 | $24.89 | $24.95 | $24.95 | 45K | -2.54% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LWAY
Jan 1 → Dec 31 · 6 years2026-2.1%$24.14 → $23.64
-2.1%
2025-2.3%$24.79 → $24.23
-2.3%
2024+85.1%$13.40 → $24.80
+85.1%
2023+136.1%$5.68 → $13.41
+136.1%
2022+19.4%$4.65 → $5.55
+19.4%
2021-19.9%$5.74 → $4.60
-19.9%
Best Year2023 · +136.1%
Worst Year2021 · -19.9%
Positive Years3 / 6
Avg Annual Return+36.1%
6Y Total Return+311.8%
6Y CAGR~+26.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.94+0.00%
Mkt Cap $954.5B
Costco Wholesale Corporation
COST
$974.23+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.51+0.00%
Mkt Cap $342.1B
The Procter & Gamble Company
PG
$145.75+0.00%
Mkt Cap $339.4B
Philip Morris International Inc.
PM
$175.50+0.00%
Mkt Cap $273.5B
PepsiCo, Inc.
PEP
$140.74+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.61+0.00%
Mkt Cap $152.1B
British American Tobacco p.l.c.
BTI
$59.77+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$56.06+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.55+0.00%
Mkt Cap $119.5BWhat If You Invested in LWAY?
If you invested $1,000 in LWAY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,437
Total Return+143.7%
CAGR~+9.3% / yr
Profit+$1,437
Based on Jun 8, 2016 · $9.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lifeway Foods, Inc.（LWAY）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $23.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LWAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LWAY 历史股价FMP 日线复权 OHLCV