Skip to main content
YSWY logo

Yesway, Inc.

YSWYNASDAQConsumer StaplesGrocery Stores

$24.96Today:- (-)

As of Oct 26, 2026 close

Market cap
$725.98M
P/E (TTM)
175.14
Forward P/E
178.28
Dividend yield
-
52-week range
$18.92$29.08
Volume (live)
-
Avg. volume (3M)
317.19K

Yesway (YSWY) Historical Stock Prices

Analyze Yesway (YSWY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Yesway (YSWY) Interactive Price Chart

Interactive historical price chart showing Yesway stock price movements and trends across multiple time periods.

Loading chart...

YSWY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
YSWY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202624.6125.0024.1124.9624.96195.10K
Oct 23, 202624.5624.9824.2024.6424.64209.36K
Oct 22, 202623.3324.5523.2024.5024.50384.78K
Oct 21, 202623.1323.6922.5323.2623.26477.27K
Oct 20, 202623.8524.6322.8623.1023.10375.37K
Oct 19, 202623.0823.9022.7923.5423.54434.18K
Oct 16, 202622.7223.3622.5923.1523.15244.14K
Oct 15, 202621.9122.7821.9122.7222.72253.28K
Oct 14, 202621.5821.6921.1721.5121.51199.77K
Oct 13, 202621.3921.8121.3821.6421.64177.64K
Oct 12, 202620.7021.2320.4921.1421.14168.68K
Oct 9, 202620.9621.2620.5320.7220.72134.61K
Oct 8, 202620.4720.9820.4720.9020.90178.68K
Oct 7, 202620.1620.7520.1620.4720.47139.02K
Oct 6, 202620.1320.4619.8820.2520.25347.82K
Oct 5, 202620.5120.6119.7420.0620.06295.17K
Oct 2, 202620.0820.6019.6320.5320.53356.68K
Oct 1, 202620.1920.2519.5319.8119.81481.07K
Sep 30, 202619.9320.3619.6520.1620.16499.31K
Sep 29, 202619.2020.1619.1920.0820.08539.27K
Sep 28, 202619.2519.7218.9319.4119.41330.69K
Sep 25, 202619.2619.4919.0019.3219.32158.70K
Sep 24, 202619.5819.8319.2319.4519.45251.25K
Sep 23, 202620.0320.2719.3219.5719.57432.22K
Sep 22, 202620.9820.9819.7820.0020.00512.54K
Sep 21, 202621.4721.4720.3220.4020.40433.27K
Sep 18, 202621.6821.8421.2521.4021.40344.29K
Sep 17, 202621.9021.9021.4221.7621.76366.98K
Sep 16, 202622.0622.7321.4021.7421.74320.76K
Sep 15, 202622.7523.3021.6822.1822.18273.88K
Sep 14, 202622.9923.7222.4822.7322.73314.28K
Sep 11, 202622.4323.0622.0022.9522.95185.68K
Sep 10, 202623.2723.3522.0122.1322.13380.93K
Sep 9, 202624.1424.3223.0223.1723.17304.76K
Sep 8, 202624.7225.0523.7124.2224.22379.77K
Sep 4, 202623.8925.0023.7724.7924.79258.57K
Sep 3, 202624.1724.4123.7224.0324.03222.15K
Sep 2, 202624.6324.8723.6424.0724.07238.09K
Sep 1, 202624.9725.8024.1424.3124.31464.17K
Aug 31, 202624.5525.1324.3224.9124.91171.59K
Aug 28, 202624.4924.7923.8524.5524.55148.33K
Aug 27, 202625.0225.8024.3924.4924.49277.48K
Aug 26, 202625.0825.5224.9625.0725.07244.12K
Aug 25, 202625.4125.7524.7124.9124.91227.08K
Aug 24, 202625.2625.9125.0325.4225.42248.10K
Aug 21, 202624.9025.5724.6225.2025.20360.75K
Aug 20, 202625.5025.7524.5824.6224.62209.41K
Aug 19, 202625.1826.3424.8625.7625.76265.93K
Aug 18, 202625.0025.9124.8224.9224.92512.55K
Aug 17, 202625.2525.9624.5425.0325.03428.73K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.