NasdaqGS - Nasdaq Real Time Price
USD
Yesway, Inc. (YSWY)
24.77
+0.41
(+1.68%)
At close: October 30 at 4:00:01 PM EDT
24.77
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
24.72 | 24.99 | 24.23 | 24.77 | 24.77 | 250,100 |
|
Oct 29, 2026
|
24.45 | 24.66 | 23.87 | 24.36 | 24.36 | 176,600 |
|
Oct 28, 2026
|
25.13 | 25.14 | 24.02 | 24.17 | 24.17 | 277,200 |
|
Oct 27, 2026
|
24.98 | 25.24 | 24.50 | 25.08 | 25.08 | 226,700 |
|
Oct 26, 2026
|
24.61 | 25.00 | 24.11 | 24.96 | 24.96 | 195,100 |
|
Oct 23, 2026
|
24.56 | 24.98 | 24.20 | 24.64 | 24.64 | 209,300 |
|
Oct 22, 2026
|
23.33 | 24.55 | 23.20 | 24.51 | 24.51 | 384,800 |
|
Oct 21, 2026
|
23.13 | 23.69 | 22.53 | 23.26 | 23.26 | 477,300 |
|
Oct 20, 2026
|
23.85 | 24.63 | 22.86 | 23.10 | 23.10 | 375,400 |
|
Oct 19, 2026
|
23.08 | 23.90 | 22.79 | 23.54 | 23.54 | 434,200 |
|
Oct 16, 2026
|
22.72 | 23.37 | 22.60 | 23.15 | 23.15 | 244,100 |
|
Oct 15, 2026
|
21.91 | 22.78 | 21.91 | 22.72 | 22.72 | 253,200 |
|
Oct 14, 2026
|
21.58 | 21.69 | 21.17 | 21.51 | 21.51 | 199,800 |
|
Oct 13, 2026
|
21.39 | 21.81 | 21.38 | 21.64 | 21.64 | 177,600 |
|
Oct 12, 2026
|
20.70 | 21.23 | 20.49 | 21.14 | 21.14 | 168,700 |
|
Oct 9, 2026
|
20.96 | 21.26 | 20.53 | 20.72 | 20.72 | 134,600 |
|
Oct 8, 2026
|
20.47 | 20.98 | 20.47 | 20.90 | 20.90 | 178,700 |
|
Oct 7, 2026
|
20.16 | 20.74 | 20.16 | 20.47 | 20.47 | 139,000 |
|
Oct 6, 2026
|
20.13 | 20.46 | 19.88 | 20.25 | 20.25 | 347,800 |
|
Oct 5, 2026
|
20.51 | 20.61 | 19.74 | 20.06 | 20.06 | 295,200 |
|
Oct 2, 2026
|
20.08 | 20.60 | 19.63 | 20.53 | 20.53 | 356,700 |
|
Oct 1, 2026
|
20.19 | 20.26 | 19.53 | 19.81 | 19.81 | 481,100 |
|
Sep 30, 2026
|
19.93 | 20.36 | 19.65 | 20.16 | 20.16 | 499,300 |
|
Sep 29, 2026
|
19.20 | 20.16 | 19.19 | 20.08 | 20.08 | 539,300 |
|
Sep 28, 2026
|
19.25 | 19.72 | 18.93 | 19.41 | 19.41 | 330,700 |
|
Sep 25, 2026
|
19.26 | 19.49 | 19.00 | 19.32 | 19.32 | 158,700 |
|
Sep 24, 2026
|
19.58 | 19.83 | 19.23 | 19.45 | 19.45 | 251,300 |
|
Sep 23, 2026
|
20.03 | 20.27 | 19.32 | 19.57 | 19.57 | 432,200 |
|
Sep 22, 2026
|
20.98 | 20.98 | 19.78 | 20.00 | 20.00 | 511,000 |
|
Sep 21, 2026
|
21.47 | 21.47 | 20.32 | 20.40 | 20.40 | 433,300 |
|
Sep 18, 2026
|
21.68 | 21.84 | 21.25 | 21.40 | 21.40 | 344,300 |
|
Sep 17, 2026
|
21.90 | 21.90 | 21.42 | 21.76 | 21.76 | 367,000 |
|
Sep 16, 2026
|
22.06 | 22.74 | 21.40 | 21.74 | 21.74 | 320,800 |
|
Sep 15, 2026
|
22.75 | 23.30 | 21.68 | 22.18 | 22.18 | 273,900 |
|
Sep 14, 2026
|
22.99 | 23.72 | 22.48 | 22.73 | 22.73 | 314,300 |
|
Sep 11, 2026
|
22.43 | 23.06 | 22.00 | 22.95 | 22.95 | 185,700 |
|
Sep 10, 2026
|
23.27 | 23.35 | 22.01 | 22.13 | 22.13 | 380,900 |
|
Sep 9, 2026
|
24.14 | 24.32 | 23.02 | 23.17 | 23.17 | 304,800 |
|
Sep 8, 2026
|
24.72 | 25.06 | 23.72 | 24.22 | 24.22 | 379,800 |
|
Sep 4, 2026
|
23.89 | 25.00 | 23.78 | 24.79 | 24.79 | 258,600 |
|
Sep 3, 2026
|
24.17 | 24.42 | 23.72 | 24.03 | 24.03 | 222,200 |
|
Sep 2, 2026
|
24.63 | 24.87 | 23.64 | 24.07 | 24.07 | 238,100 |
|
Sep 1, 2026
|
24.97 | 25.80 | 24.15 | 24.31 | 24.31 | 464,200 |
|
Aug 31, 2026
|
24.55 | 25.13 | 24.32 | 24.91 | 24.91 | 171,600 |
|
Aug 28, 2026
|
24.49 | 24.79 | 23.85 | 24.55 | 24.55 | 148,300 |
|
Aug 27, 2026
|
25.02 | 25.81 | 24.39 | 24.49 | 24.49 | 277,500 |
|
Aug 26, 2026
|
25.08 | 25.52 | 24.96 | 25.07 | 25.07 | 244,100 |
|
Aug 25, 2026
|
25.41 | 25.75 | 24.71 | 24.91 | 24.91 | 227,100 |
|
Aug 24, 2026
|
25.26 | 25.91 | 25.03 | 25.42 | 25.42 | 248,100 |
|
Aug 21, 2026
|
24.90 | 25.57 | 24.62 | 25.20 | 25.20 | 360,700 |
|
Aug 20, 2026
|
25.50 | 25.75 | 24.58 | 24.62 | 24.62 | 209,400 |
|
Aug 19, 2026
|
25.18 | 26.34 | 24.86 | 25.76 | 25.76 | 265,900 |
|
Aug 18, 2026
|
25.00 | 25.91 | 24.82 | 24.92 | 24.92 | 512,500 |
|
Aug 17, 2026
|
25.25 | 25.96 | 24.54 | 25.03 | 25.03 | 428,700 |
|
Aug 14, 2026
|
24.99 | 26.05 | 24.18 | 25.17 | 25.17 | 477,400 |
|
Aug 13, 2026
|
23.76 | 24.81 | 21.20 | 24.35 | 24.35 | 930,400 |
|
Aug 12, 2026
|
20.48 | 21.95 | 20.06 | 21.88 | 21.88 | 331,200 |
|
Aug 11, 2026
|
21.12 | 21.50 | 20.69 | 20.69 | 20.69 | 214,900 |
|
Aug 10, 2026
|
21.31 | 21.44 | 20.66 | 21.29 | 21.29 | 267,400 |
|
Aug 7, 2026
|
22.08 | 22.08 | 21.28 | 21.61 | 21.61 | 248,000 |
|
Aug 6, 2026
|
21.50 | 22.09 | 21.06 | 21.97 | 21.97 | 172,700 |
|
Aug 5, 2026
|
21.98 | 22.18 | 21.43 | 21.46 | 21.46 | 209,000 |
|
Aug 4, 2026
|
20.84 | 22.48 | 20.77 | 22.18 | 22.18 | 581,700 |
|
Aug 3, 2026
|
21.13 | 21.75 | 20.74 | 21.01 | 21.01 | 511,400 |
|
Jul 31, 2026
|
20.36 | 21.06 | 20.05 | 20.92 | 20.92 | 163,900 |
|
Jul 30, 2026
|
20.28 | 20.99 | 20.00 | 20.90 | 20.90 | 179,300 |
|
Jul 29, 2026
|
20.01 | 21.00 | 19.82 | 20.24 | 20.24 | 504,500 |
|
Jul 28, 2026
|
19.56 | 20.82 | 19.33 | 19.81 | 19.81 | 626,400 |
|
Jul 27, 2026
|
19.60 | 20.17 | 19.28 | 19.37 | 19.37 | 362,400 |
|
Jul 24, 2026
|
19.76 | 19.97 | 19.51 | 19.69 | 19.69 | 211,800 |
|
Jul 23, 2026
|
19.81 | 20.10 | 19.13 | 19.78 | 19.78 | 361,300 |
|
Jul 22, 2026
|
19.87 | 20.27 | 19.20 | 19.94 | 19.94 | 160,700 |
|
Jul 21, 2026
|
19.92 | 20.28 | 19.46 | 19.87 | 19.87 | 242,300 |
|
Jul 20, 2026
|
20.99 | 21.22 | 20.04 | 20.15 | 20.15 | 178,200 |
|
Jul 17, 2026
|
20.42 | 21.06 | 19.96 | 20.89 | 20.89 | 204,800 |
|
Jul 16, 2026
|
19.27 | 20.96 | 19.00 | 20.29 | 20.29 | 505,100 |
|
Jul 15, 2026
|
20.21 | 20.39 | 18.92 | 18.96 | 18.96 | 190,100 |
|
Jul 14, 2026
|
21.06 | 21.37 | 19.96 | 20.14 | 20.14 | 191,600 |
|
Jul 13, 2026
|
20.27 | 21.19 | 20.03 | 21.06 | 21.06 | 453,500 |
|
Jul 10, 2026
|
20.20 | 20.56 | 19.98 | 20.38 | 20.38 | 172,200 |
|
Jul 9, 2026
|
20.24 | 20.55 | 19.54 | 20.41 | 20.41 | 264,400 |
|
Jul 8, 2026
|
20.10 | 20.79 | 19.93 | 20.24 | 20.24 | 287,000 |
|
Jul 7, 2026
|
21.09 | 21.42 | 19.83 | 19.99 | 19.99 | 301,600 |
|
Jul 6, 2026
|
20.53 | 21.17 | 20.27 | 20.89 | 20.89 | 280,100 |
|
Jul 2, 2026
|
21.07 | 21.16 | 19.93 | 20.77 | 20.77 | 282,100 |
|
Jul 1, 2026
|
20.46 | 21.13 | 20.00 | 21.07 | 21.07 | 568,100 |
|
Jun 30, 2026
|
20.64 | 20.94 | 19.86 | 20.30 | 20.30 | 492,400 |
|
Jun 29, 2026
|
20.99 | 21.41 | 20.26 | 20.69 | 20.69 | 912,900 |
|
Jun 26, 2026
|
19.61 | 21.16 | 19.40 | 21.01 | 21.01 | 3,791,500 |
|
Jun 25, 2026
|
20.60 | 20.99 | 19.52 | 19.61 | 19.61 | 424,000 |
|
Jun 24, 2026
|
21.48 | 21.90 | 20.31 | 20.71 | 20.71 | 359,700 |
|
Jun 23, 2026
|
20.61 | 21.79 | 20.61 | 21.62 | 21.62 | 803,900 |
|
Jun 22, 2026
|
20.44 | 21.32 | 20.28 | 20.77 | 20.77 | 384,600 |
|
Jun 18, 2026
|
20.46 | 20.78 | 19.20 | 20.45 | 20.45 | 1,375,800 |
|
Jun 17, 2026
|
21.05 | 21.08 | 19.83 | 20.26 | 20.26 | 526,600 |
|
Jun 16, 2026
|
21.70 | 21.70 | 19.71 | 21.11 | 21.11 | 492,400 |
|
Jun 15, 2026
|
23.28 | 23.28 | 21.25 | 21.70 | 21.70 | 607,900 |
|
Jun 12, 2026
|
24.64 | 25.73 | 23.24 | 23.24 | 23.24 | 633,700 |
|
Jun 11, 2026
|
23.99 | 25.50 | 23.83 | 25.15 | 25.15 | 487,600 |
|
Jun 10, 2026
|
22.04 | 24.26 | 21.90 | 23.71 | 23.71 | 588,700 |
|
Jun 9, 2026
|
21.95 | 22.30 | 20.21 | 22.24 | 22.24 | 541,400 |
|
Jun 8, 2026
|
22.46 | 23.29 | 21.70 | 22.01 | 22.01 | 379,200 |
|
Jun 5, 2026
|
22.02 | 22.52 | 21.36 | 22.18 | 22.18 | 242,600 |
|
Jun 4, 2026
|
21.32 | 22.01 | 20.74 | 21.95 | 21.95 | 318,700 |
|
Jun 3, 2026
|
20.59 | 21.59 | 20.00 | 21.34 | 21.34 | 388,800 |
|
Jun 2, 2026
|
23.95 | 24.98 | 19.61 | 20.00 | 20.00 | 831,900 |
|
Jun 1, 2026
|
22.51 | 22.87 | 21.36 | 22.24 | 22.24 | 513,300 |
|
May 29, 2026
|
21.94 | 23.32 | 21.45 | 22.50 | 22.50 | 451,700 |
|
May 28, 2026
|
22.37 | 22.63 | 21.70 | 21.70 | 21.70 | 259,800 |
|
May 27, 2026
|
23.08 | 23.57 | 20.99 | 22.04 | 22.04 | 568,000 |
|
May 26, 2026
|
23.54 | 24.11 | 22.51 | 22.83 | 22.83 | 307,500 |
|
May 22, 2026
|
23.28 | 23.99 | 22.66 | 23.37 | 23.37 | 283,300 |
|
May 21, 2026
|
23.52 | 23.58 | 22.25 | 23.30 | 23.30 | 435,600 |
|
May 20, 2026
|
23.33 | 24.00 | 22.75 | 23.11 | 23.11 | 335,100 |
|
May 19, 2026
|
25.03 | 25.46 | 23.13 | 23.50 | 23.50 | 382,700 |
|
May 18, 2026
|
25.21 | 26.14 | 24.70 | 25.28 | 25.28 | 182,700 |
|
May 15, 2026
|
26.20 | 27.00 | 25.50 | 25.84 | 25.84 | 246,100 |
|
May 14, 2026
|
26.39 | 27.20 | 24.70 | 25.71 | 25.71 | 262,400 |
|
May 13, 2026
|
26.00 | 27.33 | 25.83 | 26.52 | 26.52 | 152,800 |
|
May 12, 2026
|
26.49 | 27.70 | 26.01 | 26.02 | 26.02 | 290,900 |
|
May 11, 2026
|
25.75 | 27.45 | 25.39 | 26.88 | 26.88 | 556,400 |
|
May 8, 2026
|
26.81 | 27.50 | 25.53 | 25.77 | 25.77 | 260,900 |
|
May 7, 2026
|
26.12 | 27.56 | 25.64 | 26.92 | 26.92 | 526,500 |
|
May 6, 2026
|
28.66 | 28.66 | 25.21 | 26.22 | 26.22 | 551,600 |
|
May 5, 2026
|
28.06 | 29.08 | 27.42 | 28.16 | 28.16 | 335,000 |
|
May 4, 2026
|
26.93 | 28.65 | 26.53 | 27.95 | 27.95 | 659,200 |
|
May 1, 2026
|
25.80 | 27.27 | 24.95 | 27.00 | 27.00 | 681,000 |
|
Apr 30, 2026
|
24.28 | 26.10 | 23.81 | 25.72 | 25.72 | 736,900 |
|
Apr 29, 2026
|
23.99 | 24.57 | 23.01 | 24.27 | 24.27 | 428,100 |
|
Apr 28, 2026
|
22.39 | 24.99 | 22.20 | 24.23 | 24.23 | 1,146,300 |
|
Apr 27, 2026
|
21.74 | 22.80 | 21.42 | 22.50 | 22.50 | 431,200 |
|
Apr 24, 2026
|
21.64 | 22.15 | 21.50 | 21.75 | 21.75 | 425,200 |
|
Apr 23, 2026
|
20.86 | 22.40 | 20.02 | 21.70 | 21.70 | 1,308,800 |
|
Apr 22, 2026
|
22.00 | 22.75 | 21.00 | 21.23 | 21.23 | 8,828,800 |
