Lifeway Foods, Inc. - Price History
Monthly price history for LWAY (Lifeway Foods, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $18.90 | $18.90 |
| March 2024 | $17.22 | $17.22 |
| February 2024 | $12.09 | $12.09 |
| January 2024 | $12.45 | $12.45 |
| December 2023 | $13.41 | $13.41 |
| November 2023 | $14.06 | $14.06 |
| October 2023 | $10.67 | $10.67 |
| September 2023 | $10.34 | $10.34 |
| August 2023 | $10.75 | $10.75 |
| July 2023 | $6.52 | $6.52 |
| June 2023 | $6.55 | $6.55 |
| May 2023 | $6 | $6 |
| April 2023 | $6.01 | $6.01 |
| March 2023 | $6.04 | $6.04 |
| February 2023 | $6.02 | $6.02 |
| January 2023 | $5.34 | $5.34 |
| December 2022 | $5.55 | $5.55 |
| November 2022 | $6.68 | $6.68 |
| October 2022 | $5.85 | $5.85 |
| September 2022 | $5.72 | $5.72 |
| August 2022 | $6.25 | $6.25 |
| July 2022 | $5.32 | $5.32 |
| June 2022 | $4.97 | $4.97 |
| May 2022 | $5.52 | $5.52 |
| April 2022 | $5.72 | $5.72 |
| March 2022 | $7.22 | $7.22 |
| February 2022 | $6.29 | $6.29 |
| January 2022 | $5.13 | $5.13 |
| December 2021 | $4.60 | $4.60 |
| November 2021 | $5.17 | $5.17 |
| October 2021 | $5.44 | $5.44 |
| September 2021 | $5.60 | $5.60 |
| August 2021 | $5.50 | $5.50 |
| July 2021 | $6.35 | $6.35 |
| June 2021 | $5.18 | $5.18 |
| May 2021 | $5.71 | $5.71 |
| April 2021 | $4.98 | $4.98 |
| March 2021 | $5.40 | $5.40 |
| February 2021 | $5.70 | $5.70 |
| January 2021 | $6.02 | $6.02 |
| December 2020 | $5.41 | $5.41 |
| November 2020 | $7.01 | $7.01 |
| October 2020 | $4.61 | $4.61 |
| September 2020 | $5.03 | $5.03 |
| August 2020 | $4.63 | $4.63 |
| July 2020 | $2.89 | $2.89 |
| June 2020 | $2.28 | $2.28 |
| May 2020 | $2.37 | $2.37 |
| April 2020 | $2.66 | $2.66 |
| March 2020 | $1.92 | $1.92 |
| February 2020 | $2.05 | $2.05 |
| January 2020 | $2.25 | $2.25 |
| December 2019 | $1.99 | $1.99 |
| November 2019 | $2.04 | $2.04 |
| October 2019 | $2.01 | $2.01 |
| September 2019 | $2.19 | $2.19 |
| August 2019 | $2.92 | $2.92 |
| July 2019 | $3.41 | $3.41 |
| June 2019 | $3.64 | $3.64 |
| May 2019 | $2.13 | $2.13 |
| April 2019 | $2.10 | $2.10 |
| March 2019 | $2.42 | $2.42 |
| February 2019 | $2.35 | $2.35 |
| January 2019 | $2.75 | $2.75 |
| December 2018 | $1.88 | $1.88 |
| November 2018 | $2.65 | $2.65 |
| October 2018 | $2.90 | $2.90 |
| September 2018 | $2.66 | $2.66 |
| August 2018 | $3.60 | $3.60 |
| July 2018 | $3.72 | $3.72 |
| June 2018 | $5.03 | $5.03 |
| May 2018 | $5.10 | $5.10 |
| April 2018 | $5.31 | $5.31 |
| March 2018 | $5.99 | $5.99 |
| February 2018 | $6.76 | $6.76 |
| January 2018 | $7.94 | $7.94 |
| December 2017 | $8 | $8 |
| November 2017 | $10.18 | $10.18 |
| October 2017 | $10.06 | $10.06 |
| September 2017 | $8.90 | $8.90 |
| August 2017 | $8.70 | $8.70 |
| July 2017 | $9.17 | $9.17 |
| June 2017 | $9.34 | $9.34 |
| May 2017 | $9.82 | $9.82 |
| April 2017 | $9.60 | $9.60 |
| March 2017 | $10.73 | $10.73 |
| February 2017 | $10.51 | $10.51 |
| January 2017 | $10.77 | $10.77 |
| December 2016 | $11.51 | $11.51 |
| November 2016 | $11.63 | $11.63 |
| October 2016 | $17.88 | $17.88 |
| September 2016 | $16.94 | $16.94 |
| August 2016 | $12.40 | $12.40 |
| July 2016 | $9.99 | $9.99 |
| June 2016 | $9.67 | $9.67 |
| May 2016 | $9.47 | $9.47 |
| April 2016 | $9.70 | $9.70 |
| March 2016 | $10.83 | $10.83 |
| February 2016 | $11.29 | $11.29 |
| January 2016 | $12.82 | $12.82 |
| December 2015 | $11.10 | $11.10 |
| November 2015 | $11 | $11 |
| October 2015 | $11.35 | $11.35 |
| September 2015 | $10.48 | $10.48 |
| August 2015 | $14.41 | $14.41 |
| July 2015 | $14.72 | $14.72 |
| June 2015 | $19.19 | $19.19 |
| May 2015 | $17.86 | $17.86 |
| April 2015 | $20.21 | $20.21 |
| March 2015 | $21.39 | $21.39 |
| February 2015 | $18.73 | $18.73 |
| January 2015 | $18.30 | $18.30 |
| December 2014 | $18.53 | $18.53 |
| November 2014 | $18.52 | $18.52 |
| October 2014 | $16.55 | $16.55 |
| September 2014 | $13.87 | $13.87 |
| August 2014 | $13.84 | $13.84 |
| July 2014 | $12.49 | $12.49 |
| June 2014 | $13.98 | $13.98 |
| May 2014 | $13.14 | $13.14 |
| April 2014 | $15.01 | $15.01 |
| March 2014 | $14.70 | $14.70 |
| February 2014 | $14.36 | $14.36 |
| January 2014 | $14.04 | $14.04 |
| December 2013 | $15.98 | $15.98 |
| November 2013 | $15.12 | $15.12 |
| October 2013 | $14.63 | $14.63 |
| September 2013 | $13.51 | $13.51 |
| August 2013 | $14.17 | $14.17 |
| July 2013 | $17.68 | $17.68 |
| June 2013 | $17.36 | $17.36 |
| May 2013 | $17.51 | $17.51 |
| April 2013 | $12.62 | $12.68 |
| March 2013 | $13.84 | $13.90 |
| February 2013 | $11.60 | $11.65 |
| January 2013 | $10.30 | $10.35 |
| December 2012 | $8.70 | $8.74 |
| November 2012 | $8.23 | $8.27 |
| October 2012 | $9.32 | $9.36 |
| September 2012 | $9.46 | $9.50 |
| August 2012 | $9.51 | $9.55 |
| July 2012 | $10.51 | $10.56 |
| June 2012 | $10.32 | $10.37 |
| May 2012 | $9.82 | $9.87 |
| April 2012 | $8.24 | $8.34 |
| March 2012 | $9.14 | $9.25 |
| February 2012 | $9 | $9.10 |
| January 2012 | $9.20 | $9.31 |
| December 2011 | $9.53 | $9.64 |
| November 2011 | $10.19 | $10.31 |
| October 2011 | $10.42 | $10.54 |
| September 2011 | $10.55 | $10.67 |
| August 2011 | $10.37 | $10.49 |
| July 2011 | $10.97 | $11.10 |
| June 2011 | $11.05 | $11.18 |
| May 2011 | $10.33 | $10.45 |
| April 2011 | $9.48 | $9.59 |
| March 2011 | $10.30 | $10.42 |
| February 2011 | $9.09 | $9.20 |
| January 2011 | $9.08 | $9.19 |
| December 2010 | $9.44 | $9.55 |
| November 2010 | $9.41 | $9.52 |
| October 2010 | $9.80 | $9.92 |
| September 2010 | $10.40 | $10.52 |
| August 2010 | $9.91 | $10.03 |
| July 2010 | $10.36 | $10.48 |
| June 2010 | $9.63 | $9.74 |
| May 2010 | $10.35 | $10.47 |
| April 2010 | $10.89 | $11.02 |
| March 2010 | $11.73 | $11.87 |
| February 2010 | $11.58 | $11.72 |
| January 2010 | $11.81 | $11.95 |
| December 2009 | $11.74 | $11.88 |
| November 2009 | $11.17 | $11.30 |
| October 2009 | $11.90 | $12.04 |
| September 2009 | $10.86 | $10.99 |
| August 2009 | $12.76 | $12.91 |
| July 2009 | $12.89 | $13.04 |
| June 2009 | $12.75 | $12.90 |
| May 2009 | $11.09 | $11.22 |
| April 2009 | $8.92 | $9.02 |
| March 2009 | $7.91 | $8 |
| February 2009 | $8.19 | $8.29 |
| January 2009 | $7.31 | $7.40 |
| December 2008 | $8.88 | $8.98 |
| November 2008 | $6.72 | $6.80 |
| October 2008 | $9.88 | $10 |
| September 2008 | $11.56 | $11.70 |
| August 2008 | $11.19 | $11.32 |
| July 2008 | $13.22 | $13.37 |
| June 2008 | $11.75 | $11.89 |
| May 2008 | $12.78 | $12.93 |
| April 2008 | $12.59 | $12.74 |
| March 2008 | $10.56 | $10.68 |
| February 2008 | $10.32 | $10.44 |
| January 2008 | $10.15 | $10.27 |
| December 2007 | $11.69 | $11.83 |
| November 2007 | $10.06 | $10.18 |
| October 2007 | $15.37 | $15.55 |
| September 2007 | $16.64 | $16.83 |
| August 2007 | $14 | $14.16 |
| July 2007 | $11.93 | $12.07 |
| June 2007 | $11.16 | $11.29 |
| May 2007 | $9.90 | $10.02 |
| April 2007 | $8.89 | $8.99 |
| March 2007 | $8.90 | $9 |
| February 2007 | $9.32 | $9.43 |
| January 2007 | $8.83 | $8.93 |
| December 2006 | $9.24 | $9.35 |
| November 2006 | $8.61 | $8.71 |
| October 2006 | $8.47 | $8.57 |
| September 2006 | $6.77 | $6.85 |
| August 2006 | $7.14 | $7.22 |
| July 2006 | $6.57 | $13.29 |
| June 2006 | $6.35 | $12.84 |
| May 2006 | $5.33 | $10.78 |
| April 2006 | $5.88 | $11.89 |
| March 2006 | $6.06 | $12.25 |
| February 2006 | $5.70 | $11.54 |
| January 2006 | $5.64 | $11.42 |
| December 2005 | $6.15 | $12.44 |
| November 2005 | $5.38 | $10.89 |
| October 2005 | $5.42 | $10.96 |
| September 2005 | $6.14 | $12.43 |
| August 2005 | $7.35 | $14.87 |
| July 2005 | $8.31 | $16.82 |
| June 2005 | $6.18 | $12.50 |
| May 2005 | $6.46 | $13.06 |
| April 2005 | $4.03 | $8.16 |
| March 2005 | $4.20 | $8.49 |
| February 2005 | $3.66 | $7.40 |
| January 2005 | $3.98 | $8.05 |
| December 2004 | $4.52 | $9.14 |
| November 2004 | $4.61 | $9.33 |
| October 2004 | $4.50 | $9.10 |
| September 2004 | $5.18 | $10.48 |
| August 2004 | $5.13 | $10.38 |
| July 2004 | $6.75 | $13.65 |
| June 2004 | $7.49 | $15.16 |
| May 2004 | $5.94 | $12.01 |
| April 2004 | $8.29 | $16.77 |
| March 2004 | $10.53 | $21.30 |
| February 2004 | $6.16 | $24.95 |
| January 2004 | $3.49 | $14.11 |
| December 2003 | $3.34 | $13.51 |
| November 2003 | $3.57 | $14.45 |
| October 2003 | $3.61 | $14.61 |
| September 2003 | $3.40 | $13.75 |
| August 2003 | $3.58 | $14.50 |
| July 2003 | $2.22 | $9 |
| June 2003 | $1.98 | $8 |
| May 2003 | $1.88 | $7.60 |
| April 2003 | $1.69 | $6.85 |
| March 2003 | $1.63 | $6.60 |
| February 2003 | $1.66 | $6.70 |
| January 2003 | $1.71 | $6.91 |
| December 2002 | $1.74 | $7.05 |
| November 2002 | $1.73 | $7.01 |
| October 2002 | $1.48 | $6 |
| September 2002 | $1.36 | $5.50 |
| August 2002 | $1.52 | $6.15 |
| July 2002 | $1.32 | $5.34 |
| June 2002 | $1.51 | $6.10 |
| May 2002 | $1.82 | $7.35 |
| April 2002 | $1.64 | $6.62 |
| March 2002 | $1.85 | $7.50 |
| February 2002 | $1.69 | $6.85 |
| January 2002 | $1.79 | $7.25 |
| December 2001 | $1.67 | $6.75 |
| November 2001 | $1.41 | $5.69 |
| October 2001 | $1.74 | $7.05 |
| September 2001 | $1.95 | $7.90 |
| August 2001 | $1.90 | $7.70 |
| July 2001 | $1.88 | $7.62 |
| June 2001 | $1.81 | $7.33 |
| May 2001 | $1.73 | $7 |
| April 2001 | $1.68 | $6.80 |
| March 2001 | $1.70 | $6.88 |
| February 2001 | $1.51 | $6.12 |
| January 2001 | $1.36 | $5.50 |
| December 2000 | $1.30 | $5.25 |
| November 2000 | $1.36 | $5.50 |
| October 2000 | $1.40 | $5.69 |
| September 2000 | $1.36 | $5.50 |
| August 2000 | $1.36 | $5.50 |
| July 2000 | $1.24 | $5 |
| June 2000 | $1.67 | $6.75 |
| May 2000 | $1.76 | $7.12 |
| April 2000 | $1.51 | $6.12 |
| March 2000 | $1.61 | $6.50 |
| February 2000 | $1.64 | $6.62 |
| January 2000 | $1.85 | $7.50 |
| December 1999 | $1.79 | $7.25 |
| November 1999 | $1.73 | $7 |
| October 1999 | $1.88 | $7.62 |
| September 1999 | $1.88 | $7.62 |
| August 1999 | $1.91 | $7.72 |
| July 1999 | $2.07 | $8.38 |
| June 1999 | $1.67 | $6.75 |
| May 1999 | $1.33 | $5.38 |
| April 1999 | $1.08 | $4.38 |
| March 1999 | $0.99 | $4 |
| February 1999 | $0.90 | $3.62 |
| January 1999 | $0.96 | $3.88 |
| December 1998 | $0.99 | $4 |
| November 1998 | $1.13 | $4.56 |
| October 1998 | $1.33 | $5.38 |
| September 1998 | $1.27 | $5.12 |
| August 1998 | $1.17 | $4.75 |
| July 1998 | $1.51 | $6.12 |
| June 1998 | $1.48 | $6 |
| May 1998 | $1.64 | $6.62 |
| April 1998 | $1.73 | $7 |
| March 1998 | $1.98 | $8 |
| February 1998 | $2.04 | $8.25 |
| January 1998 | $1.98 | $8 |
| December 1997 | $2.10 | $8.50 |
| November 1997 | $1.85 | $7.50 |
| October 1997 | $2.22 | $9 |
| September 1997 | $1.44 | $5.81 |
| August 1997 | $1.33 | $5.38 |
| July 1997 | $1.39 | $5.62 |
| June 1997 | $1.02 | $4.12 |
| May 1997 | $0.86 | $3.50 |
| April 1997 | $0.80 | $3.25 |
| March 1997 | $0.86 | $3.50 |
| February 1997 | $0.83 | $3.38 |
| January 1997 | $0.96 | $3.88 |
| December 1996 | $0.93 | $3.75 |
| November 1996 | $0.97 | $3.94 |
| October 1996 | $0.96 | $3.88 |
| September 1996 | $0.90 | $3.62 |
| August 1996 | $0.83 | $3.38 |
| July 1996 | $0.74 | $3 |
| June 1996 | $0.91 | $3.69 |
| May 1996 | $0.65 | $2.62 |
| April 1996 | $0.45 | $1.81 |
| March 1996 | $0.43 | $1.75 |
| February 1996 | $0.49 | $2 |
| January 1996 | $0.43 | $1.73 |
| December 1995 | $0.46 | $1.88 |
| November 1995 | $0.49 | $2 |
| October 1995 | $0.66 | $2.69 |
| September 1995 | $0.52 | $2.12 |
| August 1995 | $0.49 | $2 |
| July 1995 | $0.86 | $3.50 |
| June 1995 | $0.86 | $3.50 |
| May 1995 | $1.05 | $4.25 |
| April 1995 | $0.74 | $3 |
| March 1995 | $0.48 | $1.94 |
| February 1995 | $0.28 | $1.12 |
| January 1995 | $0.28 | $1.12 |
| December 1994 | $0.39 | $1.56 |
| November 1994 | $0.32 | $1.31 |
| October 1994 | $0.31 | $1.25 |
| September 1994 | $0.34 | $1.38 |
| August 1994 | $0.43 | $1.75 |
| July 1994 | $0.43 | $1.75 |
| June 1994 | $0.28 | $1.12 |
| May 1994 | $0.37 | $1.50 |
| April 1994 | $0.52 | $2.12 |
| March 1994 | $0.37 | $1.50 |
| February 1994 | $0.34 | $1.38 |
| January 1994 | $0.34 | $1.38 |
| December 1993 | $0.34 | $1.38 |
| November 1993 | $0.59 | $2.38 |
| October 1993 | $0.49 | $2 |
| September 1993 | $0.49 | $2 |
| August 1993 | $0.62 | $2.50 |
| July 1993 | $0.43 | $1.75 |
| June 1993 | $0.43 | $1.75 |
| May 1993 | $0.49 | $2 |
| April 1993 | $0.46 | $1.88 |
| March 1993 | $0.46 | $1.88 |
| February 1993 | $0.62 | $2.50 |
| January 1993 | $0.59 | $2.38 |
| December 1992 | $0.49 | $2 |
| November 1992 | $0.62 | $2.50 |
| October 1992 | $0.74 | $3 |
| September 1992 | $0.93 | $3.75 |
| August 1992 | $0.71 | $2.88 |
| July 1992 | $0.59 | $2.38 |
| June 1992 | $0.73 | $2.94 |
| May 1992 | $0.85 | $3.44 |
| April 1992 | $1.11 | $4.50 |
| March 1992 | $0.90 | $3.62 |
| February 1992 | $0.77 | $3.12 |
| January 1992 | $0.77 | $3.12 |
| December 1991 | $0.77 | $3.12 |
| November 1991 | $0.79 | $3.19 |
| October 1991 | $0.68 | $2.75 |
| September 1991 | $0.68 | $2.75 |
| August 1991 | $0.74 | $3 |
| July 1991 | $0.56 | $2.25 |
| June 1991 | $0.46 | $1.88 |
| May 1991 | $0.57 | $2.31 |
| April 1991 | $0.54 | $2.19 |
| March 1991 | $0.57 | $2.31 |
| February 1991 | $0.63 | $2.56 |
| January 1991 | $0.51 | $2.06 |
| December 1990 | $0.66 | $2.69 |
| November 1990 | $0.51 | $2.06 |
| October 1990 | $0.60 | $2.44 |
| September 1990 | $0.43 | $1.75 |
| August 1990 | $0.52 | $2.12 |
| July 1990 | $0.56 | $2.25 |
| June 1990 | $0.86 | $3.50 |
| May 1990 | $0.62 | $2.50 |
| April 1990 | $0.62 | $2.50 |
| March 1990 | $0.74 | $3 |
| February 1990 | $0.76 | $3.06 |
| January 1990 | $0.73 | $2.94 |
| December 1989 | $0.76 | $3.06 |
| November 1989 | $0.82 | $3.31 |
| October 1989 | $0.82 | $3.31 |
| September 1989 | $0.83 | $3.38 |
| August 1989 | $0.71 | $2.88 |
| July 1989 | $0.91 | $3.69 |
| June 1989 | $0.83 | $3.38 |
| May 1989 | $1 | $4.06 |
| April 1989 | $0.99 | $4 |
| March 1989 | $0.90 | $3.66 |
| February 1989 | $0.85 | $3.44 |
| January 1989 | $0.60 | $2.44 |
| December 1988 | $0.56 | $2.25 |
LWAY
Price: $24.87
52 week price:
Earnings Per Share: 0.75 USD
P/E Ratio: 21.06
Exchange: NGM
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 13325
Ebitda: 1.3 millionMarket Capitalization: 270.9 million
Average Dividend Frequency: 1