Lifeway Foods, Inc. (LWAY)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 19.62 | 21.33 | 19.58 | 20.45 | 20.45 | 184,674 |
| 29 abr 2024 | 25.00 | 25.01 | 19.86 | 20.01 | 20.01 | 647,400 |
| 26 abr 2024 | 21.77 | 24.95 | 21.60 | 24.87 | 24.87 | 363,800 |
| 25 abr 2024 | 21.22 | 21.72 | 20.21 | 21.49 | 21.49 | 80,200 |
| 24 abr 2024 | 20.78 | 22.68 | 20.61 | 21.43 | 21.43 | 165,500 |
| 23 abr 2024 | 19.91 | 20.64 | 19.91 | 20.47 | 20.47 | 129,500 |
| 22 abr 2024 | 19.79 | 20.41 | 19.02 | 19.90 | 19.90 | 94,300 |
| 19 abr 2024 | 19.02 | 19.68 | 19.02 | 19.40 | 19.40 | 77,700 |
| 18 abr 2024 | 19.67 | 19.73 | 18.51 | 19.12 | 19.12 | 170,600 |
| 17 abr 2024 | 20.99 | 20.99 | 19.79 | 19.99 | 19.99 | 129,000 |
| 16 abr 2024 | 20.05 | 20.56 | 19.53 | 20.44 | 20.44 | 82,300 |
| 15 abr 2024 | 20.75 | 20.96 | 19.91 | 20.22 | 20.22 | 101,000 |
| 12 abr 2024 | 21.02 | 21.98 | 20.50 | 20.68 | 20.68 | 105,500 |
| 11 abr 2024 | 21.22 | 22.14 | 20.70 | 21.02 | 21.02 | 115,200 |
| 10 abr 2024 | 21.39 | 21.76 | 20.32 | 21.22 | 21.22 | 184,900 |
| 09 abr 2024 | 20.17 | 23.31 | 19.82 | 21.39 | 21.39 | 589,800 |
| 08 abr 2024 | 20.40 | 20.76 | 19.30 | 20.15 | 20.15 | 173,000 |
| 05 abr 2024 | 19.14 | 20.55 | 19.11 | 20.37 | 20.37 | 220,500 |
| 04 abr 2024 | 19.01 | 19.35 | 18.41 | 18.44 | 18.44 | 79,100 |
| 03 abr 2024 | 18.47 | 19.50 | 18.27 | 18.98 | 18.98 | 108,600 |
| 02 abr 2024 | 18.49 | 18.67 | 17.36 | 18.55 | 18.55 | 135,800 |
| 01 abr 2024 | 17.21 | 19.29 | 17.21 | 18.90 | 18.90 | 145,700 |
| 28 mar 2024 | 19.05 | 19.50 | 17.03 | 17.22 | 17.22 | 246,600 |
| 27 mar 2024 | 18.11 | 19.61 | 18.01 | 19.33 | 19.33 | 222,800 |
| 26 mar 2024 | 17.97 | 19.28 | 17.66 | 19.16 | 19.16 | 202,300 |
| 25 mar 2024 | 16.66 | 18.15 | 15.86 | 17.51 | 17.51 | 262,600 |
| 22 mar 2024 | 15.44 | 16.88 | 15.20 | 16.49 | 16.49 | 241,500 |
| 21 mar 2024 | 13.86 | 15.47 | 13.74 | 14.76 | 14.76 | 175,400 |
| 20 mar 2024 | 11.95 | 13.58 | 11.86 | 13.58 | 13.58 | 226,800 |
| 19 mar 2024 | 10.52 | 11.45 | 10.52 | 10.89 | 10.89 | 34,500 |
| 18 mar 2024 | 11.23 | 11.23 | 10.51 | 10.61 | 10.61 | 68,500 |
| 15 mar 2024 | 11.33 | 11.50 | 10.97 | 10.99 | 10.99 | 32,000 |
| 14 mar 2024 | 11.18 | 11.37 | 10.86 | 11.23 | 11.23 | 17,400 |
| 13 mar 2024 | 11.15 | 11.36 | 10.90 | 11.16 | 11.16 | 32,200 |
| 12 mar 2024 | 10.85 | 11.54 | 10.85 | 11.04 | 11.04 | 66,300 |
| 11 mar 2024 | 11.42 | 11.50 | 10.61 | 10.70 | 10.70 | 48,600 |
| 08 mar 2024 | 11.60 | 11.88 | 11.23 | 11.56 | 11.56 | 14,100 |
| 07 mar 2024 | 11.92 | 12.21 | 11.43 | 11.62 | 11.62 | 29,800 |
| 06 mar 2024 | 12.17 | 12.17 | 11.70 | 11.92 | 11.92 | 33,200 |
| 05 mar 2024 | 12.18 | 12.49 | 12.08 | 12.17 | 12.17 | 20,200 |
| 04 mar 2024 | 12.49 | 12.49 | 12.02 | 12.27 | 12.27 | 24,100 |
| 01 mar 2024 | 12.23 | 12.69 | 12.06 | 12.32 | 12.32 | 31,300 |
| 29 feb 2024 | 11.96 | 12.22 | 11.80 | 12.09 | 12.09 | 20,500 |
| 28 feb 2024 | 12.28 | 12.28 | 11.67 | 11.72 | 11.72 | 24,400 |
| 27 feb 2024 | 12.33 | 12.46 | 11.94 | 12.20 | 12.20 | 70,800 |
| 26 feb 2024 | 11.01 | 12.64 | 10.79 | 12.31 | 12.31 | 131,900 |
| 23 feb 2024 | 10.28 | 10.52 | 9.93 | 10.51 | 10.51 | 65,900 |
| 22 feb 2024 | 10.45 | 10.78 | 10.15 | 10.40 | 10.40 | 47,000 |
| 21 feb 2024 | 10.44 | 10.69 | 10.11 | 10.52 | 10.52 | 84,100 |
| 20 feb 2024 | 11.33 | 11.37 | 10.01 | 10.40 | 10.40 | 111,900 |
| 16 feb 2024 | 11.70 | 11.84 | 11.32 | 11.43 | 11.43 | 25,900 |
| 15 feb 2024 | 11.27 | 11.81 | 11.26 | 11.70 | 11.70 | 27,800 |
| 14 feb 2024 | 11.36 | 11.37 | 11.10 | 11.26 | 11.26 | 31,100 |
| 13 feb 2024 | 11.06 | 11.65 | 11.05 | 11.16 | 11.16 | 47,500 |
| 12 feb 2024 | 11.48 | 12.24 | 11.12 | 11.21 | 11.21 | 89,300 |
| 09 feb 2024 | 11.86 | 11.87 | 11.24 | 11.37 | 11.37 | 40,400 |
| 08 feb 2024 | 11.24 | 11.95 | 11.20 | 11.76 | 11.76 | 64,300 |
| 07 feb 2024 | 11.77 | 11.77 | 11.24 | 11.28 | 11.28 | 41,400 |
| 06 feb 2024 | 12.37 | 12.51 | 11.28 | 11.81 | 11.81 | 48,600 |
| 05 feb 2024 | 12.38 | 12.73 | 12.33 | 12.41 | 12.41 | 39,500 |
| 02 feb 2024 | 12.54 | 12.75 | 12.32 | 12.52 | 12.52 | 30,300 |
| 01 feb 2024 | 12.21 | 12.63 | 12.21 | 12.62 | 12.62 | 30,300 |
| 31 ene 2024 | 12.12 | 12.89 | 12.12 | 12.45 | 12.45 | 61,300 |
| 30 ene 2024 | 12.63 | 12.63 | 11.64 | 12.09 | 12.09 | 98,000 |
| 29 ene 2024 | 13.02 | 13.08 | 12.38 | 12.62 | 12.62 | 52,000 |
| 26 ene 2024 | 13.08 | 13.13 | 12.75 | 12.99 | 12.99 | 22,300 |
| 25 ene 2024 | 13.21 | 13.21 | 12.74 | 13.08 | 13.08 | 36,200 |
| 24 ene 2024 | 13.55 | 13.55 | 12.94 | 13.15 | 13.15 | 36,600 |
| 23 ene 2024 | 13.83 | 13.83 | 12.98 | 13.21 | 13.21 | 44,100 |
| 22 ene 2024 | 14.13 | 14.41 | 13.02 | 13.62 | 13.62 | 76,000 |
| 19 ene 2024 | 14.17 | 14.46 | 14.09 | 14.16 | 14.16 | 24,100 |
| 18 ene 2024 | 13.95 | 14.15 | 13.54 | 14.08 | 14.08 | 35,000 |
| 17 ene 2024 | 12.88 | 13.88 | 12.87 | 13.78 | 13.78 | 56,100 |
| 16 ene 2024 | 13.91 | 13.91 | 12.68 | 13.13 | 13.13 | 98,100 |
| 12 ene 2024 | 14.39 | 14.94 | 13.97 | 14.09 | 14.09 | 48,100 |
| 11 ene 2024 | 13.83 | 14.71 | 13.82 | 14.42 | 14.42 | 53,300 |
| 10 ene 2024 | 13.77 | 13.81 | 13.50 | 13.73 | 13.73 | 27,400 |
| 09 ene 2024 | 14.00 | 14.25 | 13.73 | 13.73 | 13.73 | 26,200 |
| 08 ene 2024 | 14.40 | 14.52 | 13.82 | 14.25 | 14.25 | 50,400 |
| 05 ene 2024 | 14.53 | 14.69 | 14.01 | 14.33 | 14.33 | 64,600 |
| 04 ene 2024 | 13.15 | 14.55 | 13.15 | 14.37 | 14.37 | 90,400 |
| 03 ene 2024 | 13.14 | 13.68 | 13.05 | 13.06 | 13.06 | 37,400 |
| 02 ene 2024 | 13.40 | 13.68 | 12.83 | 13.39 | 13.39 | 54,900 |
| 29 dic 2023 | 13.35 | 13.73 | 13.17 | 13.41 | 13.41 | 37,400 |
| 28 dic 2023 | 13.70 | 13.88 | 13.16 | 13.35 | 13.35 | 30,100 |
| 27 dic 2023 | 13.30 | 13.70 | 12.77 | 13.69 | 13.69 | 46,800 |
| 26 dic 2023 | 12.70 | 13.74 | 12.70 | 13.33 | 13.33 | 77,800 |
| 22 dic 2023 | 12.71 | 12.94 | 12.55 | 12.80 | 12.80 | 61,300 |
| 21 dic 2023 | 12.46 | 12.88 | 12.20 | 12.76 | 12.76 | 43,000 |
| 20 dic 2023 | 12.52 | 13.10 | 12.23 | 12.46 | 12.46 | 74,600 |
| 19 dic 2023 | 12.46 | 13.02 | 12.36 | 12.87 | 12.87 | 57,200 |
| 18 dic 2023 | 12.45 | 12.73 | 11.96 | 12.00 | 12.00 | 57,100 |
| 15 dic 2023 | 12.75 | 13.07 | 12.63 | 12.64 | 12.64 | 35,700 |
| 14 dic 2023 | 12.70 | 13.10 | 12.35 | 12.70 | 12.70 | 74,700 |
| 13 dic 2023 | 12.45 | 13.09 | 12.27 | 12.76 | 12.76 | 69,300 |
| 12 dic 2023 | 12.43 | 13.09 | 12.43 | 12.51 | 12.51 | 105,100 |
| 11 dic 2023 | 12.72 | 12.72 | 11.95 | 12.48 | 12.48 | 193,800 |
| 08 dic 2023 | 13.25 | 13.70 | 12.81 | 12.86 | 12.86 | 43,300 |
| 07 dic 2023 | 13.34 | 13.43 | 12.69 | 13.26 | 13.26 | 98,100 |
| 06 dic 2023 | 14.41 | 14.44 | 13.32 | 13.39 | 13.39 | 90,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.