LWAY (Lifeway Foods Inc.) historical data
STOCKListed1-minute bars
| Symbol | LWAY |
|---|---|
| Name | Lifeway Foods Inc. |
| Exchange | NASDAQ |
| Sector | Consumer Defensive |
| Industry | Packaged Foods |
| IPO date | 1988-12-29 |
| History | 2000-04-11 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
LWAY last closed at $22.16 on 2026-10-09, -16.6% over the past year and +303.6% over five years. Its deepest fall from a prior high in this history was -93.2%, reached on 2020-03-18.
| Last close | $22.16 (2026-10-09) |
|---|---|
| 1-year change | -16.6% |
| 5-year change | +303.6% |
| Annualized since 2000-04-11 | +10.4% |
| 52-week range | $17.80 – $32.33 |
| Deepest drawdown | -93.2% (2020-03-18) |
| Avg. daily dollar volume (3 months) | $3.9m |
| Daily bars in history | 6,436 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 97 |
|---|---|
| Shares held | 8,250,762 ($246.1m reported value) |
| Quarter flows | 31 new, 37 added, 13 trimmed, 14 exited; +3,282,947 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("LWAY") on the look-back bundles. Top holders of LWAY · All 13F managers
Short interest (2026-09-30)
| Shares short | 685,126 (+33.5% vs prior report) |
|---|---|
| Days to cover | 3.92 |
LWAY short interest history · Consumer Defensive sector
Get it in Python
import finzdata as yf
df = yf.Ticker("LWAY").history(start="2000-04-11", interval="1d")
df.tail()