Lifeway Foods, Inc LWAY

Open calendar →

Lifeway Foods, Inc. - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 30.4400 · FX 1 USD = 1.288650 SGD · about SGD 39.2265 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 25.69 → 30.44 · 18.5%
33.82025.81017.800 1,2 3,4 5 6 7,8 9 10 11 12 13 14 15,16,17 18,19 20 21 22 23 24 25 26 27,28 29 30,31 32,33,34,35 36 37,38 39 40 41 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
30.2200 31.0500 29.8000 30.4400 87,500
30.2300 30.6000 29.0200 30.3300 250,300
31.0000 31.1200 30.0900 30.3100 252,800
30.8300 31.1700 30.2900 31.0000 90,500
31.9500 31.9500 30.7800 31.0200 89,300
Weekend
Weekend
32.0600 32.5300 31.8300 31.9500 81,700
31.4000 32.7100 31.1200 32.0900 71,300
32.3300 32.6300 31.1000 31.4100 234,900
31.8000 32.4300 30.8000 32.3300 122,400
31.9000 32.3500 31.3500 31.7500 195,800
Weekend
Weekend
30.7900 31.7800 30.0000 31.7000 182,000
30.1700 31.0100 29.8400 30.9100 110,400
28.8800 30.4500 28.8800 30.2900 172,900
41 · 8-K After-hours · 16:05 ET CURRENT REPORT ↗
29.1600 30.0900 28.1400 29.3200 314,800
31.2900 31.5500 29.2600 29.6400 827,600
Weekend
Weekend
No trading
29.4500 31.3500 29.1100 30.9400 130,500
29.8500 30.2900 29.3700 29.4500 318,000
29.6000 29.9400 29.1300 29.8400 319,900
29.8000 30.6800 29.3000 29.9200 233,800
Weekend
Weekend
30.3300 30.9800 28.2900 29.3900 482,700
29.4700 30.3300 28.5500 30.3300 234,600
28.6700 31.2300 28.6700 29.7500 431,000
26.4300 28.7000 26.4300 28.6100 217,300
25.4500 26.8300 25.2000 26.4300 268,200
Weekend
Weekend
No trading
40 · 8-K After-hours · 17:28 ET FORM 8-K ↗
25.1000 25.6100 25.0100 25.4300 131,100
24.8000 25.1500 24.5300 25.0000 138,400
24.7900 24.9300 24.5000 24.7900 80,100
25.1100 25.2700 24.2000 24.7300 95,100
Weekend
Weekend
24.8900 25.3900 23.9900 25.0700 124,900
23.7900 25.0900 23.5600 25.0000 146,900
23.7900 24.3400 23.5000 23.8300 235,000
23.7700 24.0900 23.0000 23.8100 97,700
23.4700 23.8400 23.4700 23.5000 80,000
Weekend
Weekend
39 · 8-K After-hours · 17:01 ET FORM 8-K ↗
23.3700 24.0100 23.1500 23.6000 121,800
23.2500 23.4500 22.9100 23.2700 115,800
22.4200 23.1900 22.3800 23.0400 176,600
38 · 8-K Pre-market · 09:00 ET CURRENT REPORT ↗ 37 · DEFA14A Pre-market · 06:00 ET ADDITIONAL DEFINITIVE MATERIALS ↗
23.4100 23.4100 22.3800 22.5900 149,200
23.8300 23.8300 23.1100 23.4300 78,900
Weekend
Weekend
23.8300 23.9600 23.6000 23.8300 164,300
23.8000 24.2800 23.7500 24.0200 60,000
24.4600 24.8000 24.0800 24.1100 62,400
25.2400 25.7700 24.2100 24.2300 63,300
No trading
Weekend
Weekend
25.1400 25.5800 24.5600 25.1700 88,200
25.4700 25.5300 24.6800 25.1100 105,300
25.5200 26.0000 24.9300 25.5300 193,900
24.2500 25.6000 24.1200 25.2000 303,900
36 · 424B7 After-hours · 16:45 ET FORM 424B3 ↗
24.2100 24.5700 23.0000 23.8000 287,800
Weekend
Weekend
24.9000 26.0800 23.6700 24.2100 641,900
35 · 8-K After-hours · 17:02 ET CURRENT REPORT ↗
25.7500 26.7200 23.1100 26.0000 932,400
34 · 424B3 Pre-market · 08:25 ET PROSPECTUS SUPPLEMENT TO PROSPECTUS DATED 12-10-25 ↗ 33 · 10-Q Pre-market · 06:00 ET FORM 10-Q FOR MAR 2026 ↗ 32 · 8-K Pre-market · 06:00 ET FORM 8-K ↗
25.5100 27.4900 25.5000 27.2500 94,200
24.8400 25.6100 24.6000 25.3600 40,900
25.6000 25.6900 24.8900 24.9500 44,500
Weekend
Weekend
25.6500 26.0900 25.2000 25.6000 43,100
26.4000 26.6500 25.6100 25.6400 36,400
26.9700 26.9700 26.5000 26.6500 28,200
26.7900 27.1800 26.6500 26.6500 26,600
27.1000 27.2300 26.5800 26.8800 40,400
Weekend
Weekend
26.8400 27.5400 26.7800 27.1000 60,700
31 · DEFA14A After-hours · 16:42 ET FORM DEFA 14A ↗ 30 · DEF 14A After-hours · 16:40 ET DEFINITIVE PROXY STATEMENT ↗
26.8600 27.0000 26.5200 26.8400 26,800
27.1800 27.4100 26.8000 26.9300 47,300
27.9100 28.3700 27.4500 27.4700 62,600
27.7900 27.9800 27.2000 27.7700 47,600
Weekend
Weekend
26.9500 27.7800 26.2000 27.6600 69,900
26.3000 26.5300 25.6900 26.4700 48,700
26.3000 27.0200 26.1300 26.3400 54,300
26.5200 26.9000 25.6400 26.3600 129,200
25.6600 26.7500 25.3500 26.7000 80,400
Weekend
Weekend
25.6900 25.9600 25.2300 25.6600 58,000
24.4200 25.3700 24.4200 25.3100 58,900
24.7800 24.9900 24.0000 24.5800 112,700
24.1100 24.9300 23.9200 24.7900 82,400
23.6000 24.4500 23.4700 24.4000 56,200
Weekend
Weekend
23.7500 24.0200 23.4700 23.7700 50,800
22.7700 23.5800 22.5200 23.5100 38,500
23.3900 24.0000 22.7600 23.0000 65,800
22.6100 23.3900 22.4400 22.7700 92,000
22.0000 22.8400 21.2900 22.7500 95,500
Weekend
Weekend
No trading
22.4700 23.2500 21.7600 22.0200 115,900
22.0500 22.8500 20.7000 22.7200 312,000
29 · 8-K Pre-market · 09:00 ET CURRENT REPORT ↗
18.5800 19.3400 18.3300 19.3400 56,400
18.3500 18.5000 17.8800 18.3700 65,500
Weekend
Weekend
18.6800 18.7200 18.2200 18.3000 31,300
18.5600 18.6000 18.0900 18.5500 68,100
18.2700 19.0800 17.8000 18.7800 82,700
18.6100 18.6100 17.9500 18.0600 38,800
18.0400 19.0200 17.7000 18.7000 124,900
Weekend
Weekend
17.8400 18.0200 17.3100 17.8000 74,500
18.2500 18.4100 17.4900 17.8300 63,100
19.1700 19.3400 18.4200 18.4900 103,600
20.7100 21.1600 19.1000 19.2200 108,000
28 · 8-K Pre-market · 09:15 ET CURRENT REPORT ↗ 27 · 10-K Pre-market · 09:00 ET FORM 10-K FOR DEC 2025 ↗
20.9500 21.0200 20.0400 20.7100 54,000
Weekend
Weekend
20.9100 21.3300 20.8000 20.9100 27,900
20.9900 21.2200 20.8000 20.9500 18,600
26 · 8-K After-hours · 16:30 ET CURRENT REPORT ↗
21.4600 21.6100 20.9400 21.1400 37,500
21.2900 21.8600 21.2900 21.4800 33,200
21.1000 21.5200 20.9000 21.2500 29,000
Weekend
Weekend
21.2100 21.5400 21.1500 21.2500 40,400
21.6900 21.6900 21.2800 21.3600 35,300
21.7300 22.0700 21.6400 21.6900 41,400
21.8900 21.9000 21.2800 21.7500 35,700
21.8700 22.9900 21.8700 22.0500 53,300
Weekend
Weekend
22.2000 22.8400 21.9600 22.1600 55,300
22.5700 22.7100 22.2200 22.2900 22,200
21.8400 22.5700 21.7800 22.5600 38,100
21.6700 21.9800 21.6000 21.7900 30,200
21.9000 22.2300 21.6100 21.7000 46,000
Weekend
Weekend
21.8900 22.2100 21.7600 21.9800 17,500
21.9900 22.1800 21.6400 21.8900 33,400
21.6600 22.2200 21.3200 22.0400 32,700
22.0000 22.0200 21.5400 21.7800 24,200
No trading
Weekend
Weekend
21.7800 22.2700 21.6300 21.9800 44,800
21.5800 21.9300 21.2500 21.8700 39,200
21.9800 21.9800 21.3400 21.5000 22,700
21.6700 22.5000 21.6700 22.0500 37,600
21.4700 22.0000 21.3500 21.7100 34,700
Weekend
Weekend
21.5300 21.7100 21.3600 21.4600 34,200
21.5000 21.7900 21.3900 21.5100 61,500
21.6900 21.9900 21.4500 21.5900 43,100
22.1400 22.2000 21.3800 21.6700 95,400
22.0500 22.9000 21.8000 22.2700 71,000
Weekend
Weekend
21.8300 22.2800 21.5700 22.0300 58,000
21.8500 22.0000 21.5400 21.8300 35,300
22.1500 22.5200 21.4200 21.6500 45,800
21.9100 22.0600 21.7700 22.0200 34,800
22.0200 22.3000 21.6900 22.0800 47,600
Weekend
Weekend
22.1600 22.3900 21.8100 22.0000 51,000
22.4200 22.4800 21.9800 22.2500 43,500
22.3600 22.6200 22.0000 22.3100 60,400
21.8600 22.4200 21.7300 22.2400 52,200
No trading
Weekend
Weekend
22.0700 22.0700 21.8200 21.8500 49,400
22.0600 22.2200 21.7800 22.1400 76,100
22.5200 22.7000 21.7900 22.0800 65,100
22.6600 22.7300 22.2200 22.5800 51,500
22.7600 23.3300 22.3600 22.8000 78,400
Weekend
Weekend
22.5700 23.7100 22.5700 22.7800 89,200
25 · 8-K After-hours · 16:34 ET FORM 8-K ↗
22.0000 22.9000 22.0000 22.6800 51,900
22.1300 22.2300 21.8100 22.0600 44,300
22.7300 22.8400 22.0800 22.0900 57,100
22.7500 23.0300 22.3000 22.7300 72,000
Weekend
Weekend
24.1400 24.1400 22.5900 22.8000 67,400
No trading
23.7500 24.2800 23.6500 24.2300 102,500
24 · 8-K Pre-market · 09:00 ET FORM 8-K ↗
23.5900 23.9000 22.8600 23.8900 146,500
23 · 8-K Pre-market · 09:00 ET FORM 8-K ↗ 22 · 8-K After market open · 13:01 ET FORM 8-K ↗
23.7500 23.8200 23.4000 23.5600 29,000
Weekend
Weekend
23.9200 24.1400 23.1800 23.7500 45,200
No trading
23.9300 24.0600 23.5900 24.0000 13,300
24.1200 25.6600 23.7200 23.8900 109,900
23.6600 24.3900 23.2700 24.2700 53,200
Weekend
Weekend
23.8900 23.9700 23.0300 23.6300 84,800
21 · DEFA14A Next filing day · accepted 18 Dec, 17:42 ET DEFINITIVE ADDITIONAL MATERIALS ↗
24.1900 24.4300 23.6800 23.9100 63,000
23.6900 25.0800 22.8000 24.1400 89,000
23.1900 23.8900 22.9200 23.7800 42,500
23.3000 23.3300 22.9300 23.2600 36,500
Weekend
Weekend
23.0900 23.3400 22.5700 23.1200 44,100
23.2300 23.3800 22.8600 22.9600 79,100
20 · 424B3 After-hours · 16:30 ET FORM 424B3 ↗
23.3300 23.6100 23.0000 23.1800 115,400
23.5000 24.0800 23.0100 23.4300 81,200
23.8500 24.1300 23.1900 23.4600 66,300
Weekend
Weekend
24.1100 24.3300 23.7900 23.9200 36,300
24.2700 24.5800 23.7400 24.0800 76,500
24.4200 24.8100 23.7900 24.2500 37,900
24.8800 24.8800 23.8900 24.4000 62,700
19 · 8-K After-hours · 16:17 ET FORM 8-K ↗ 18 · DEFA14A After-hours · 16:17 ET FORM DEFA 14A ↗
24.8300 25.0800 23.3000 24.6600 67,200
Weekend
Weekend
24.2800 24.9400 23.7600 24.7900 32,000
No trading
24.1100 24.5300 23.5700 24.4400 92,100
22.9400 24.4000 22.9100 24.1200 97,800
22.2700 23.8100 21.2400 23.0700 173,800
Weekend
Weekend
21.5100 22.8100 21.2500 22.5000 240,700
22.4700 22.5100 21.1400 21.4900 134,400
21.8500 22.5800 21.6200 22.1900 90,100
21.5800 21.7700 20.9600 21.7500 106,400
22.3900 22.3900 21.3000 21.7000 86,300
Weekend
Weekend
21.8300 22.5800 21.4700 22.2700 114,600
23.0300 23.0300 21.6900 21.9100 174,400
17 · PRE 14A After-hours · 16:30 ET PRELIMINARY PROXY STATEMENT ↗
26.9000 26.9900 21.5800 22.7500 206,200
16 · 10-Q Pre-market · 09:01 ET FORM 10-Q FOR SEP 2025 ↗ 15 · 8-K Pre-market · 09:00 ET FORM 8-K ↗
23.8400 24.5500 22.8300 23.3300 124,900
24.3600 24.5800 23.5600 23.6900 97,800
Weekend
Weekend
14 · 8-K After-hours · 16:30 ET CURRENT REPORT ↗
24.4700 25.4100 23.4500 24.4000 52,300
25.3900 25.6300 24.4300 24.5300 122,900
24.1700 27.0000 23.7300 25.2900 167,500
13 · 8-K After-hours · 16:30 ET CURRENT REPORT ↗
24.1300 24.5200 23.9000 24.1700 31,500
24.2000 24.9900 23.9300 24.1300 60,600
Weekend
Weekend
24.0500 24.3000 23.5600 23.9900 54,200
24.1000 25.0000 23.4500 24.2300 73,100
12 · 8-K Next filing day · accepted 29 Oct, 19:57 ET CURRENT REPORT ↗ 11 · S-3 After-hours · 16:31 ET S-3 ↗
25.1000 25.2000 24.1000 24.1600 123,500
25.7600 25.8200 25.2500 25.3300 27,800
26.3000 26.6700 25.6400 25.7700 48,300
Weekend
Weekend
26.8800 26.9600 26.2300 26.3000 41,700
26.9200 27.0000 26.2100 26.7400 56,800
26.6600 27.1000 26.5500 26.9300 32,800
27.0500 27.0700 26.3400 26.9000 41,600
27.3300 27.4600 26.6400 27.1400 60,300
Weekend
Weekend
27.2600 27.4300 26.9000 27.2900 43,000
27.7900 28.2800 27.2300 27.2600 147,500
27.4100 27.9500 26.1100 27.5900 107,500
26.1500 27.9500 26.0000 27.1900 116,600
27.1200 28.7200 25.4400 26.4400 220,200
Weekend
Weekend
26.2400 27.1300 25.7100 25.9800 136,900
10 · 8-K After-hours · 17:00 ET FORM 8-K ↗
26.7500 26.8100 26.2900 26.5800 45,400
26.3600 27.0200 26.0000 26.7200 106,100
26.1000 26.8800 25.4100 26.4300 310,900
26.4600 26.5500 25.0400 25.7900 147,800
9 · 8-K Pre-market · 09:15 ET CURRENT REPORT ↗
Weekend
Weekend
25.7500 25.9000 25.3900 25.4500 71,800
26.0000 26.3900 25.2400 25.6500 151,400
7 · 8-K After market open · 13:17 ET FORM 8-K ↗
26.2800 26.5000 24.7100 26.4100 494,100
8 · 8-K Next filing day · accepted 30 Sep, 17:31 ET CURRENT REPORT ↗
26.9300 27.8200 26.8900 27.7600 124,500
27.0800 27.3200 26.7400 27.0300 73,200
Weekend
Weekend
26.3100 26.9400 26.1300 26.9400 80,300
26.3100 26.6100 26.1500 26.3100 95,500
26.2900 26.8500 26.1100 26.7200 185,800
26.8600 27.5000 26.1600 26.4900 222,600
26.1500 26.8900 25.8400 26.5900 242,400
Weekend
Weekend
26.6600 27.0100 25.8600 26.3600 598,400
26.0200 27.0500 25.6600 26.9100 1,066,500
6 · 8-K Pre-market · 08:48 ET CURRENT REPORT ↗
33.3800 34.2000 33.3400 33.8200 103,500
33.6300 34.0000 33.2600 33.5000 60,400
33.2600 33.8000 32.4200 33.7200 99,300
Weekend
Weekend
32.7100 33.5500 32.5000 33.4200 111,900
32.5700 32.9400 32.2100 32.7700 50,500
32.2000 32.8000 32.0000 32.2800 84,400
31.2000 32.8500 31.1600 32.5100 106,800
31.3000 31.3100 30.8900 31.2600 56,600
Weekend
Weekend
31.0800 31.4600 30.1800 31.1200 95,600
31.0000 31.4700 30.0500 30.9000 82,100
29.7900 30.9400 29.1200 30.8300 69,300
30.5000 30.7800 28.5500 29.7700 82,000
5 · 8-K Pre-market · 09:00 ET CURRENT REPORT ↗
No trading
Weekend
Weekend
31.0600 31.1600 30.2000 30.4700 37,500
30.3300 31.0400 30.0100 30.9200 90,700
30.7000 30.9000 29.8900 30.4100 59,800
30.2600 31.0800 30.2000 30.9500 58,000
31.7000 31.7000 30.2000 30.3600 61,200
Weekend
Weekend
31.2000 32.1900 30.8900 31.7300 78,400
30.7700 31.3000 30.4100 30.9200 63,200
30.0300 30.7800 30.0200 30.5900 35,600
30.5200 31.4000 30.5200 30.5900 43,800
29.8600 30.6000 29.5000 30.5100 39,200
Weekend
Weekend
30.1100 30.2400 29.2600 29.8000 47,800
29.9800 30.3900 29.6100 29.9900 42,600
29.6600 31.0000 29.2500 30.1900 142,800
28.5000 29.7000 27.6700 29.5000 284,900
4 · 10-Q Pre-market · 09:00 ET FORM 10-Q FOR JUN 2025 ↗ 3 · 8-K Pre-market · 09:00 ET CURRENT REPORT ↗
27.8000 28.4900 27.1400 27.6200 60,000
Weekend
Weekend
27.7600 27.9500 27.4000 27.7500 24,400
27.3600 27.8000 27.0200 27.4400 60,800
26.8500 27.9000 26.8500 27.6600 56,600
27.6000 27.8000 26.8700 27.0600 62,800
27.5800 28.4900 26.8400 27.5800 133,300
Weekend
Weekend
25.1500 27.3600 25.1500 26.8800 236,000
24.6000 25.6000 24.5100 25.2200 44,400
25.6500 25.7500 24.6900 24.7900 39,400
2 · DEFA14A After-hours · 17:24 ET SOLICITING MATERIAL ↗ 1 · 8-K After-hours · 17:22 ET CURRENT REPORT ↗
26.1200 26.1200 25.6500 25.6500 13,100
26.5000 26.7300 25.4200 25.6900 20,700
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.