LWAY(LWAY)
LWAY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.52 | $26.00 | $24.93 | $25.53 | 193,869 |
| 5/19/2026 | $24.25 | $25.60 | $24.12 | $25.20 | 304,031 |
| 5/18/2026 | $24.21 | $24.57 | $23.00 | $23.80 | 288,019 |
| 5/15/2026 | $24.90 | $26.08 | $23.67 | $24.21 | 641,937 |
| 5/14/2026 | $25.75 | $26.72 | $23.11 | $26.00 | 932,400 |
| 5/13/2026 | $25.51 | $27.49 | $25.50 | $27.25 | 94,233 |
| 5/12/2026 | $24.84 | $25.61 | $24.60 | $25.36 | 40,904 |
| 5/11/2026 | $25.60 | $25.69 | $24.89 | $24.95 | 44,502 |
| 5/8/2026 | $25.65 | $26.09 | $25.20 | $25.60 | 43,144 |
| 5/7/2026 | $26.40 | $26.65 | $25.61 | $25.64 | 36,437 |
| 5/6/2026 | $26.97 | $26.97 | $26.50 | $26.65 | 28,216 |
| 5/5/2026 | $26.79 | $27.18 | $26.65 | $26.65 | 26,600 |
| 5/4/2026 | $27.10 | $27.23 | $26.58 | $26.88 | 40,400 |
| 5/1/2026 | $26.84 | $27.54 | $26.78 | $27.10 | 60,739 |
| 4/30/2026 | $26.86 | $27.00 | $26.52 | $26.84 | 26,824 |
| 4/29/2026 | $27.18 | $27.41 | $26.80 | $26.93 | 47,344 |
| 4/28/2026 | $27.91 | $28.37 | $27.45 | $27.47 | 62,600 |
| 4/27/2026 | $27.79 | $27.98 | $27.20 | $27.77 | 47,600 |
| 4/24/2026 | $26.95 | $27.78 | $26.20 | $27.66 | 69,947 |
| 4/23/2026 | $26.30 | $26.53 | $25.69 | $26.47 | 48,700 |
| 4/22/2026 | $26.30 | $27.02 | $26.13 | $26.34 | 54,300 |
| 4/21/2026 | $26.52 | $26.90 | $25.64 | $26.36 | 129,244 |
| 4/20/2026 | $25.66 | $26.75 | $25.35 | $26.70 | 80,443 |
| 4/17/2026 | $25.69 | $25.96 | $25.23 | $25.66 | 58,000 |
| 4/16/2026 | $24.42 | $25.37 | $24.42 | $25.31 | 58,900 |
| 4/15/2026 | $24.78 | $24.99 | $24.00 | $24.58 | 112,700 |
| 4/14/2026 | $24.11 | $24.93 | $23.92 | $24.79 | 82,400 |
| 4/13/2026 | $23.60 | $24.45 | $23.47 | $24.40 | 56,200 |
| 4/10/2026 | $23.75 | $24.02 | $23.47 | $23.77 | 50,806 |
| 4/9/2026 | $22.77 | $23.58 | $22.52 | $23.51 | 38,528 |
| 4/8/2026 | $23.39 | $24.00 | $22.76 | $23.00 | 65,829 |
| 4/7/2026 | $22.61 | $23.39 | $22.44 | $22.77 | 92,000 |
| 4/6/2026 | $22.00 | $22.84 | $21.29 | $22.75 | 95,500 |
| 4/2/2026 | $22.47 | $23.25 | $21.76 | $22.02 | 115,932 |
| 4/1/2026 | $22.05 | $22.85 | $20.70 | $22.72 | 312,345 |
| 3/31/2026 | $18.58 | $19.34 | $18.33 | $19.34 | 56,400 |
| 3/30/2026 | $18.35 | $18.50 | $17.88 | $18.37 | 65,500 |
| 3/27/2026 | $18.68 | $18.72 | $18.22 | $18.30 | 31,303 |
| 3/26/2026 | $18.56 | $18.60 | $18.09 | $18.55 | 68,100 |
| 3/25/2026 | $18.27 | $19.08 | $17.80 | $18.78 | 82,700 |
| 3/24/2026 | $18.61 | $18.61 | $17.95 | $18.06 | 38,800 |
| 3/23/2026 | $18.04 | $19.02 | $17.70 | $18.70 | 124,948 |
| 3/20/2026 | $17.84 | $18.02 | $17.31 | $17.80 | 74,541 |
| 3/19/2026 | $18.25 | $18.41 | $17.49 | $17.83 | 63,102 |
| 3/18/2026 | $19.17 | $19.34 | $18.42 | $18.49 | 103,600 |
| 3/17/2026 | $20.71 | $21.16 | $19.10 | $19.22 | 108,190 |
| 3/16/2026 | $20.95 | $21.02 | $20.04 | $20.71 | 54,000 |
| 3/13/2026 | $20.91 | $21.33 | $20.80 | $20.91 | 27,906 |
| 3/12/2026 | $20.99 | $21.22 | $20.80 | $20.95 | 18,620 |
| 3/11/2026 | $21.46 | $21.61 | $20.94 | $21.14 | 37,500 |
| 3/10/2026 | $21.29 | $21.86 | $21.29 | $21.48 | 33,200 |
| 3/9/2026 | $21.10 | $21.52 | $20.90 | $21.25 | 29,014 |
| 3/6/2026 | $21.21 | $21.54 | $21.15 | $21.25 | 40,400 |
| 3/5/2026 | $21.69 | $21.69 | $21.28 | $21.36 | 35,347 |
| 3/4/2026 | $21.73 | $22.07 | $21.64 | $21.69 | 41,416 |
| 3/3/2026 | $21.89 | $21.90 | $21.28 | $21.75 | 35,700 |
| 3/2/2026 | $21.87 | $22.99 | $21.87 | $22.05 | 53,300 |
| 2/27/2026 | $22.20 | $22.84 | $21.96 | $22.16 | 55,300 |
| 2/26/2026 | $22.57 | $22.71 | $22.22 | $22.29 | 22,228 |
| 2/25/2026 | $21.84 | $22.57 | $21.78 | $22.56 | 38,100 |
| 2/24/2026 | $21.67 | $21.98 | $21.60 | $21.79 | 30,200 |
| 2/23/2026 | $21.90 | $22.23 | $21.61 | $21.70 | 46,000 |
| 2/20/2026 | $21.89 | $22.21 | $21.76 | $21.98 | 17,500 |