The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, LWAY:
05 Sep 2025
LAST:
31.12
CHANGE:
0.22
OPEN:
31.08
HIGH:
31.46
ASK:
8.99
VOLUME:
95.6K
CHG(%):
0.71
PREV:
30.90
LOW:
30.18
BID:
49.45
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
05 Sep 25
31.08
31.46
30.18
31.12
95.6K
04 Sep 25
31.00
31.47
30.05
30.90
82.1K
03 Sep 25
29.79
30.94
29.12
30.83
69.2K
02 Sep 25
30.50
30.78
28.55
29.77
81.9K
29 Aug 25
31.06
31.16
30.20
30.47
37.5K
28 Aug 25
30.33
31.04
30.01
30.92
90.7K
27 Aug 25
30.70
30.90
29.89
30.41
59.8K
26 Aug 25
30.26
31.08
30.20
30.95
58K
25 Aug 25
31.70
31.70
30.20
30.36
61.2K
22 Aug 25
31.20
32.19
30.89
31.73
78.5K
COMPANY PROFILE
Name:
About:
Lifeway Foods, Inc. produces and markets probiotic-based products in the United States and internationally. The company's primary product is drinkable kefir, a cultured dairy product in various organic and non-organic sizes, flavors, and types. It offers European-style soft cheeses, including farmer and white cheeses, and sweet kiss; cream and other products; drinkable yogurt; ProBugs, a kefir products designed for children; and butter and sour cream. The company sells its products under the Lifeway, Fresh Made, and GlenOaks Farms brand names, as well as under private labels on behalf of customers primarily through direct sales force, brokers, and distributors. Lifeway Foods, Inc. was incorporated in 1986 and is based in Morton Grove, Illinois.
Industry:
Packaged Foods
Address:
6431 West Oakton Street, Morton Grove, IL, United States, 60053
Website:
https://lifewaykefir.com
CUSIP:
531914109
CIK:
0000814586
ISIN:
US5319141090
FIGI:
BBG000BNJTC9
SYMBOL HISTORY
Purchase End of Day History
for this symbol from May 11, 1993
Purchase Intraday History
for this symbol from May 11, 1993
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
43.70
Price to Book:
5.92
Price to Sales:
2.41
EBITDA:
15.93M
Shares:
15.23M
Market Cap:
473.85M
TECHNICAL INDICATORS
MA5:
30.62
MA10:
30.75
MA20:
30.25
MA50:
27.40
MA100:
25.50
MA200:
24.29
STO9:
69.95
STO14:
55.68
RSI14:
58.87
WPR14:
-31.12
MTM14:
0.61
ROC14:
0.02
ATR:
1.23
Week High:
31.47
Week Low:
28.55
Month High:
32.19
Month Low:
26.85
Year High:
32.19
Year Low:
19.50
Volatility:
1.97
RECENT SPLITS
Date
Ratio
16 Aug 2006
2-1
09 Mar 2004
2-1
RECENT DIVIDENDS
Date
Amount
29 May 2013
$0.08
25 May 2012
$0.07