Lifeway Foods, Inc. (LWAY) Stock Price History
Historical prices from 1988 to 2026
- 1M
- +6.8%
- 3M
- +37.5%
- YTD
- +11.5%
- 1Y
- +3.2%
- 3Y
- +50.8%
- 5Y
- +37.3%
Loading 10-year price history...
LWAY Historical Performance
LWAY Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +3.5%
- 2003 annual price return
- +87.6%
- 2004 annual price return
- +39.5%
- 2005 annual price return
- +37.8%
- 2006 annual price return
- +40.8%
- 2007 annual price return
- +29.3%
- 2008 annual price return
- -15.3%
- 2009 annual price return
- +29.1%
- 2010 annual price return
- -20.5%
- 2011 annual price return
- +0.3%
- 2012 annual price return
- -8.5%
- 2013 annual price return
- +83.5%
- 2014 annual price return
- +18.5%
- 2015 annual price return
- -36.9%
- 2016 annual price return
- +4.6%
- 2017 annual price return
- -28.6%
- 2018 annual price return
- -77.6%
- 2019 annual price return
- +0.5%
- 2020 annual price return
- +166.5%
- 2021 annual price return
- -11.7%
- 2022 annual price return
- +14.4%
- 2023 annual price return
- +138.6%
- 2024 annual price return
- +85.2%
- 2025 annual price return
- -2.1%
- 2026 annual price return
- -2.8%
LWAY Stock Price Trajectory (1988–2026)
As of June 23, 2026, Lifeway Foods, Inc. (LWAY) trades at $26.43, representing a +3.2% return over the past year. The stock has delivered a +388.1% total return over five years (+37.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $34.20 on September 17, 2025. From this peak, LWAY has corrected -22.7%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers JJSF (-33.3% 1Y), NWFL (+22.0% 1Y), and SMPL (-61.5% 1Y), LWAY has underperformed the peer group average. Compare LWAY vs JJSF →
LWAY Historical Price Data · from 1988
Rows 1–50 of 9,439| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 25.45 | 26.83 | 25.20 | 26.43 | 268K | +3.93% |
| 2026-06-18 | 25.10 | 25.61 | 25.10 | 25.43 | 129K | +1.72% |
| 2026-06-17 | 24.80 | 25.15 | 24.53 | 25.00 | 138K | +0.85% |
| 2026-06-16 | 24.74 | 24.93 | 24.50 | 24.79 | 77K | +0.24% |
| 2026-06-15 | 25.11 | 25.27 | 24.20 | 24.73 | 43K | -1.36% |
| 2026-06-12 | 25.07 | 25.39 | 23.99 | 25.07 | 125K | +0.28% |
| 2026-06-11 | 23.55 | 25.09 | 23.55 | 25.00 | 146K | +4.91% |
| 2026-06-10 | 24.34 | 24.34 | 23.50 | 23.83 | 234K | +0.08% |
| 2026-06-09 | 23.77 | 24.09 | 23.16 | 23.81 | 96K | +1.32% |
| 2026-06-08 | 23.61 | 23.84 | 23.48 | 23.50 | 80K | -0.42% |
| 2026-06-05 | 23.18 | 24.01 | 23.15 | 23.60 | 28K | +1.42% |
| 2026-06-04 | 23.26 | 23.45 | 22.91 | 23.27 | 116K | +1.00% |
| 2026-06-03 | 22.42 | 23.19 | 22.42 | 23.04 | 177K | +1.99% |
| 2026-06-02 | 23.41 | 23.41 | 22.38 | 22.59 | 138K | -3.59% |
| 2026-06-01 | 23.86 | 23.86 | 23.11 | 23.43 | 79K | -1.68% |
| 2026-05-29 | 23.72 | 23.96 | 23.60 | 23.83 | 161K | -0.79% |
| 2026-05-28 | 24.23 | 24.28 | 23.75 | 24.02 | 60K | -0.37% |
| 2026-05-27 | 24.45 | 24.80 | 24.08 | 24.11 | 61K | -0.50% |
| 2026-05-26 | 25.24 | 25.77 | 24.21 | 24.23 | 63K | -3.73% |
| 2026-05-22 | 25.14 | 25.20 | 24.56 | 25.17 | 88K | +0.24% |
| 2026-05-21 | 25.13 | 25.53 | 24.68 | 25.11 | 104K | -1.65% |
| 2026-05-20 | 25.52 | 26.00 | 24.93 | 25.53 | 191K | +1.31% |
| 2026-05-19 | 24.25 | 25.60 | 24.12 | 25.20 | 303K | +5.88% |
| 2026-05-18 | 24.21 | 24.57 | 23.00 | 23.80 | 287K | -1.69% |
| 2026-05-15 | 24.90 | 26.08 | 23.66 | 24.21 | 642K | -6.88% |
| 2026-05-14 | 25.75 | 26.52 | 23.51 | 26.00 | 932K | -4.59% |
| 2026-05-13 | 26.26 | 27.46 | 25.50 | 27.25 | 94K | +7.45% |
| 2026-05-12 | 24.89 | 25.66 | 24.60 | 25.36 | 40K | +1.64% |
| 2026-05-11 | 25.60 | 25.69 | 24.91 | 24.95 | 44K | -2.54% |
| 2026-05-08 | 25.65 | 26.07 | 25.56 | 25.60 | 43K | -0.16% |
| 2026-05-07 | 26.66 | 26.66 | 25.61 | 25.64 | 36K | -3.79% |
| 2026-05-06 | 26.82 | 26.97 | 26.50 | 26.65 | 27K | 0.00% |
| 2026-05-05 | 27.18 | 27.18 | 26.65 | 26.65 | 22K | -0.86% |
| 2026-05-04 | 27.10 | 27.10 | 26.62 | 26.88 | 40K | -0.81% |
| 2026-05-01 | 26.84 | 27.54 | 26.78 | 27.10 | 61K | +0.97% |
| 2026-04-30 | 26.83 | 26.99 | 26.52 | 26.84 | 22K | -0.33% |
| 2026-04-29 | 27.61 | 27.61 | 26.80 | 26.93 | 44K | -1.97% |
| 2026-04-28 | 27.87 | 28.17 | 27.45 | 27.47 | 62K | -1.08% |
| 2026-04-27 | 27.79 | 27.98 | 27.20 | 27.77 | 47K | +0.40% |
| 2026-04-24 | 26.59 | 27.78 | 26.20 | 27.66 | 69K | +4.50% |
| 2026-04-23 | 26.27 | 26.53 | 25.69 | 26.47 | 48K | +0.49% |
| 2026-04-22 | 26.77 | 27.02 | 26.13 | 26.34 | 54K | -0.08% |
| 2026-04-21 | 25.89 | 26.90 | 25.64 | 26.36 | 125K | -1.25% |
| 2026-04-20 | 25.41 | 26.74 | 25.41 | 26.70 | 80K | +4.03% |
| 2026-04-17 | 25.68 | 25.96 | 25.23 | 25.66 | 58K | +1.38% |
| 2026-04-16 | 24.83 | 25.35 | 24.83 | 25.31 | 59K | +2.97% |
| 2026-04-15 | 24.78 | 24.99 | 24.00 | 24.58 | 113K | -0.85% |
| 2026-04-14 | 24.33 | 24.93 | 23.92 | 24.79 | 82K | +1.60% |
| 2026-04-13 | 23.45 | 24.45 | 23.45 | 24.40 | 56K | +2.65% |
| 2026-04-10 | 23.75 | 24.02 | 23.46 | 23.77 | 50K | +1.11% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LWAY — Frequently Asked Questions
Quick answers to the most common questions about buying LWAY stock.
How has LWAY stock performed recently?
LWAY returned +3.2% over the past year, beating its 5-year annualized CAGR of +37.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LWAY's all-time high price?
Lifeway Foods, Inc. reached $34.20 on 2025-09-17. The 52-week high is $34.20. Current 1-year return of +3.2% places the stock closer to historical peaks.
Where can I download LWAY historical price data?
This page provides LWAY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1988-2026, downloadable in CSV format.