Lifeway Foods, Inc.
LWAYNASDAQConsumer Defensive● Active
$23.50
$-0.10(-0.42%)
Market Cap$359124368
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
-31.3% from here
5-Year Low5Y
$4.55
Jul 5, 2022
+416.5% from low
IPO Priceadj.
$0.5000
Dec 29, 1988
+4.6K% 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 · LWAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.47 | $23.84 | $23.47 | $23.50 | $23.50 | 80K | +0.13% |
| 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 1,254 records
Annual Stock Price Performance · LWAY
Jan 1 → Dec 31 · 6 years2026-2.7%$24.14 → $23.50
-2.7%
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%
2021-18.3%$5.63 → $4.60
-18.3%
Best Year2023 · +136.1%
Worst Year2021 · -18.3%
Positive Years3 / 6
Avg Annual Return+36.2%
6Y Total Return+317.4%
6Y CAGR~+26.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in LWAY?
If you invested $1,000 in LWAY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$47,000
Total Return+4600.0%
CAGR~+10.7% / yr
Profit+$46,000
Based on Dec 29, 1988 · $0.50Split & 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 $23.50。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