Lifeway Foods, Inc. (LWAY) Stock Price History
Historical prices from 1988 to 2026
- 1M
- +5.8%
- 3M
- -30.3%
- YTD
- -5.0%
- 1Y
- -11.7%
- 3Y
- +22.9%
- 5Y
- +30.2%
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 November 8, 2026, Lifeway Foods, Inc. (LWAY) trades at $21.65, representing a -11.7% return over the past year. The stock has delivered a +273.9% total return over five years (+30.2% 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 -36.7%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers JJSF (+7.4% 1Y), NWFL (+33.6% 1Y), and SMPL (-40.0% 1Y), LWAY has underperformed the peer group average. Compare LWAY vs JJSF →
LWAY Historical Price Data · from 1988
Rows 1–50 of 9,535| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 22.05 | 22.38 | 21.52 | 21.65 | 91K | -2.48% |
| 2026-11-05 | 22.47 | 23.06 | 21.75 | 22.20 | 100K | -0.45% |
| 2026-11-04 | 22.56 | 23.51 | 22.24 | 22.30 | 171K | +0.31% |
| 2026-11-03 | 22.39 | 22.39 | 21.83 | 22.23 | 73K | -0.22% |
| 2026-11-02 | 22.99 | 23.32 | 22.03 | 22.28 | 71K | -2.83% |
| 2026-10-30 | 23.22 | 23.42 | 22.83 | 22.93 | 80K | -1.25% |
| 2026-10-29 | 23.00 | 23.42 | 22.98 | 23.22 | 60K | +1.84% |
| 2026-10-28 | 23.22 | 23.33 | 22.73 | 22.80 | 101K | -1.81% |
| 2026-10-27 | 23.13 | 23.40 | 22.86 | 23.22 | 93K | +0.96% |
| 2026-10-26 | 22.49 | 23.09 | 22.24 | 23.00 | 68K | +2.40% |
| 2026-10-23 | 22.86 | 23.00 | 22.35 | 22.46 | 78K | -2.01% |
| 2026-10-22 | 22.19 | 23.02 | 22.07 | 22.92 | 85K | +3.34% |
| 2026-10-21 | 22.43 | 22.53 | 22.02 | 22.18 | 86K | -1.07% |
| 2026-10-20 | 22.23 | 22.58 | 22.08 | 22.42 | 88K | +1.17% |
| 2026-10-19 | 21.98 | 22.27 | 21.69 | 22.16 | 115K | +0.32% |
| 2026-10-16 | 22.21 | 22.53 | 21.82 | 22.09 | 113K | -0.54% |
| 2026-10-15 | 22.65 | 23.00 | 22.11 | 22.21 | 104K | +0.73% |
| 2026-10-14 | 22.47 | 22.53 | 22.00 | 22.05 | 87K | -2.43% |
| 2026-10-13 | 22.58 | 23.10 | 22.41 | 22.60 | 148K | +0.09% |
| 2026-10-12 | 22.15 | 22.76 | 22.14 | 22.58 | 99K | +1.90% |
| 2026-10-09 | 20.90 | 22.38 | 20.86 | 22.16 | 242K | +5.07% |
| 2026-10-08 | 21.29 | 21.54 | 21.04 | 21.09 | 120K | -0.99% |
| 2026-10-07 | 21.58 | 21.59 | 21.11 | 21.30 | 167K | +4.11% |
| 2026-10-06 | 21.08 | 21.09 | 20.27 | 20.46 | 173K | -2.57% |
| 2026-10-05 | 21.20 | 21.20 | 20.62 | 21.00 | 155K | -0.99% |
| 2026-10-02 | 21.15 | 21.69 | 20.57 | 21.21 | 203K | +0.52% |
| 2026-10-01 | 21.25 | 21.45 | 21.04 | 21.10 | 149K | -0.42% |
| 2026-09-30 | 21.12 | 21.31 | 20.85 | 21.19 | 204K | +0.24% |
| 2026-09-29 | 21.03 | 21.42 | 21.03 | 21.14 | 102K | -1.03% |
| 2026-09-28 | 21.73 | 21.73 | 21.03 | 21.36 | 75K | -1.75% |
| 2026-09-25 | 21.81 | 22.15 | 21.56 | 21.74 | 90K | -0.78% |
| 2026-09-24 | 22.47 | 22.59 | 21.86 | 21.91 | 140K | -1.79% |
| 2026-09-23 | 23.45 | 23.50 | 22.20 | 22.31 | 169K | -5.14% |
| 2026-09-22 | 23.75 | 24.14 | 23.48 | 23.52 | 71K | -0.55% |
| 2026-09-21 | 23.90 | 24.22 | 23.31 | 23.65 | 104K | -1.05% |
| 2026-09-18 | 23.86 | 24.54 | 23.77 | 23.90 | 798K | +0.46% |
| 2026-09-17 | 24.45 | 25.12 | 23.78 | 23.79 | 93K | -2.58% |
| 2026-09-16 | 24.47 | 24.98 | 24.32 | 24.42 | 101K | -0.20% |
| 2026-09-15 | 24.51 | 24.73 | 24.20 | 24.47 | 110K | -0.81% |
| 2026-09-14 | 24.61 | 25.75 | 24.55 | 24.67 | 120K | +0.24% |
| 2026-09-11 | 24.83 | 25.68 | 24.41 | 24.61 | 112K | -0.89% |
| 2026-09-10 | 24.81 | 25.05 | 24.50 | 24.83 | 91K | +0.12% |
| 2026-09-09 | 24.84 | 25.23 | 24.70 | 24.80 | 131K | -0.60% |
| 2026-09-08 | 24.93 | 25.12 | 24.58 | 24.95 | 112K | -0.24% |
| 2026-09-04 | 25.64 | 25.68 | 24.89 | 25.01 | 69K | -2.53% |
| 2026-09-03 | 26.25 | 26.36 | 25.44 | 25.66 | 103K | -2.02% |
| 2026-09-02 | 26.18 | 26.55 | 25.81 | 26.19 | 83K | +1.08% |
| 2026-09-01 | 26.06 | 26.61 | 25.81 | 25.91 | 69K | -0.46% |
| 2026-08-31 | 26.32 | 26.60 | 25.97 | 26.03 | 92K | -1.21% |
| 2026-08-28 | 26.30 | 26.55 | 26.09 | 26.35 | 87K | +0.84% |
LWAY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -11.7% over the past year, below its 5-year annualized CAGR of +30.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is LWAY's all-time high price?
Lifeway Foods, Inc. reached $34.20 on 2025-09-17. The 52-week high is $32.71. Current 1-year return of -11.7% places the stock further from 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.