Yesway, Inc.
YSWYNASDAQConsumer Defensive● Active
$22.40
+$0.22(+0.99%)
Market Cap$698556589
P/E Ratio—
52W High$29.08
52W Low$19.61
Yesway, Inc.（YSWY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
yswy · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$29.08
May 5, 2026
-23.0% from here
5-Year Low5Y
$19.61
Jun 2, 2026
+14.2% from low
IPO Priceadj.
$21.23
Apr 22, 2026
+5.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · YSWY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $22.02 | $22.52 | $21.36 | $22.18 | $22.18 | 243K | +0.73% |
| Jun 4, 2026 | $21.32 | $22.01 | $20.74 | $21.95 | $21.95 | 319K | +2.95% |
| Jun 3, 2026 | $20.59 | $21.59 | $20.00 | $21.34 | $21.34 | 389K | +3.64% |
| Jun 2, 2026 | $23.95 | $24.98 | $19.61 | $20.00 | $20.00 | 832K | -16.49% |
| Jun 1, 2026 | $22.51 | $22.87 | $21.36 | $22.24 | $22.24 | 513K | -1.20% |
| May 29, 2026 | $21.94 | $23.32 | $21.45 | $22.50 | $22.50 | 452K | +2.55% |
| May 28, 2026 | $22.37 | $22.63 | $21.70 | $21.70 | $21.70 | 260K | -3.00% |
| May 27, 2026 | $23.08 | $23.57 | $20.99 | $22.04 | $22.04 | 568K | -4.51% |
| May 26, 2026 | $23.54 | $24.11 | $22.51 | $22.83 | $22.83 | 308K | -3.02% |
| May 22, 2026 | $23.28 | $23.99 | $22.66 | $23.37 | $23.37 | 283K | +0.39% |
| May 21, 2026 | $23.52 | $23.58 | $22.25 | $23.30 | $23.30 | 436K | -0.94% |
| May 20, 2026 | $23.33 | $24.00 | $22.75 | $23.11 | $23.11 | 335K | -0.94% |
| May 19, 2026 | $25.03 | $25.46 | $23.13 | $23.50 | $23.50 | 383K | -6.11% |
| May 18, 2026 | $25.21 | $26.14 | $24.70 | $25.28 | $25.28 | 183K | +0.28% |
| May 15, 2026 | $26.20 | $27.00 | $25.50 | $25.84 | $25.84 | 246K | -1.37% |
| May 14, 2026 | $26.39 | $27.20 | $24.70 | $25.71 | $25.71 | 262K | -2.58% |
| May 13, 2026 | $26.00 | $27.33 | $25.83 | $26.52 | $26.52 | 153K | +2.00% |
| May 12, 2026 | $26.49 | $27.70 | $26.01 | $26.02 | $26.02 | 291K | -1.77% |
| May 11, 2026 | $25.75 | $27.45 | $25.39 | $26.88 | $26.88 | 556K | +4.39% |
| May 8, 2026 | $26.81 | $27.50 | $25.53 | $25.77 | $25.77 | 261K | -3.88% |
Showing 1–20 of 32 records
Annual Stock Price Performance · YSWY
Jan 1 → Dec 31 · 1 years2026+0.8%$22.00 → $22.18
+0.8%
Best Year2026 · +0.8%
Worst Year2026 · +0.8%
Positive Years1 / 1
Avg Annual Return+0.8%
1Y Total Return+0.8%
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in YSWY?
If you invested $1,000 in YSWY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,055
Total Return+5.5%
CAGR~+5.5% / yr
Profit+$55
Based on Apr 22, 2026 · $21.23Split & 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
Yesway, Inc.（YSWY）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 $22.40。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
YSWY 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。
YSWY 历史股价FMP 日线复权 OHLCV