XNAS
Datos históricos de Lifeway Foods, Inc.
Lifeway Foods, Inc. · LWAY
$22.16
▲ +0.04 (+0.18%)
Última operación · 10/10/2026, 17:19:27 UTC
- Variación en el periodo
- −14.7%
- Máximo
- US$32.71
- 16 de julio de 2026
- Mínimo
- US$17.31
- 20 de marzo de 2026
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.90 | 22.38 | 20.86 | 22.16 | +5.07% | 241,791.138 |
| 8 oct 2026 | 21.29 | 21.54 | 21.04 | 21.09 | −0.99% | 119,789.628 |
| 7 oct 2026 | 21.58 | 21.59 | 21.11 | 21.30 | +4.11% | 167,015.077 |
| 6 oct 2026 | 21.08 | 21.09 | 20.27 | 20.46 | −2.57% | 173,194.783 |
| 5 oct 2026 | 21.20 | 21.20 | 20.62 | 21.00 | −0.99% | 154,792.446 |
| 2 oct 2026 | 21.15 | 21.69 | 20.57 | 21.21 | +0.52% | 203,147.478 |
| 1 oct 2026 | 21.25 | 21.45 | 21.04 | 21.10 | −0.42% | 148,936.103 |
| 30 sep 2026 | 21.12 | 21.31 | 20.85 | 21.19 | +0.24% | 204,167.313 |
| 29 sep 2026 | 21.03 | 21.42 | 21.03 | 21.14 | −1.03% | 101,933.86 |
| 28 sep 2026 | 21.73 | 21.73 | 21.03 | 21.36 | −1.75% | 74,649.726 |
| 25 sep 2026 | 21.81 | 22.15 | 21.56 | 21.74 | −0.78% | 89,994.865 |
| 24 sep 2026 | 22.47 | 22.59 | 21.86 | 21.91 | −1.79% | 139,833.117 |
| 23 sep 2026 | 23.45 | 23.50 | 22.20 | 22.31 | −5.14% | 168,996.086 |
| 22 sep 2026 | 23.75 | 24.14 | 23.48 | 23.52 | −0.55% | 70,699.642 |
| 21 sep 2026 | 23.90 | 24.22 | 23.31 | 23.65 | −1.05% | 103,722.726 |
| 18 sep 2026 | 23.86 | 24.54 | 23.77 | 23.90 | +0.46% | 797,924.577 |
| 17 sep 2026 | 24.45 | 25.12 | 23.78 | 23.79 | −2.58% | 93,221.767 |
| 16 sep 2026 | 24.47 | 24.98 | 24.32 | 24.42 | −0.20% | 100,902.958 |
| 15 sep 2026 | 24.51 | 24.73 | 24.20 | 24.47 | −0.81% | 110,177.357 |
| 14 sep 2026 | 24.61 | 25.75 | 24.55 | 24.67 | +0.24% | 120,019.015 |
| 11 sep 2026 | 24.83 | 25.68 | 24.41 | 24.61 | −0.89% | 111,771.638 |
| 10 sep 2026 | 24.81 | 25.05 | 24.50 | 24.83 | +0.12% | 90,917.179 |
| 9 sep 2026 | 24.84 | 25.23 | 24.70 | 24.80 | −0.60% | 130,825.942 |
| 8 sep 2026 | 24.93 | 25.12 | 24.58 | 24.95 | −0.24% | 111,647.022 |
| 4 sep 2026 | 25.64 | 25.68 | 24.89 | 25.01 | −2.53% | 69,168.303 |
| 3 sep 2026 | 26.25 | 26.36 | 25.44 | 25.66 | −2.02% | 103,278.892 |
| 2 sep 2026 | 26.18 | 26.55 | 25.81 | 26.19 | +1.08% | 83,439.087 |
| 1 sep 2026 | 26.06 | 26.61 | 25.81 | 25.91 | −0.46% | 69,160.702 |
| 31 ago 2026 | 26.32 | 26.60 | 25.97 | 26.03 | −1.21% | 92,292.011 |
| 28 ago 2026 | 26.30 | 26.55 | 26.09 | 26.35 | +0.84% | 87,083.557 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.