LiveWire Group, Inc. LVWR
NYSE · United States · Consumer Durables
$1.55+0.02 (+1.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.55 | +1.31% | $1.57 | $1.63 | $1.50 | 117.10K |
| 2026-09-30 | $1.53 | -5.56% | $1.59 | $1.63 | $1.52 | 132.00K |
| 2026-09-29 | $1.62 | +3.85% | $1.55 | $1.69 | $1.49 | 299.30K |
| 2026-09-28 | $1.56 | +4.00% | $1.48 | $1.58 | $1.38 | 173.50K |
| 2026-09-25 | $1.50 | +6.38% | $1.39 | $1.53 | $1.36 | 186.50K |
| 2026-09-24 | $1.41 | +3.68% | $1.32 | $1.43 | $1.28 | 314.30K |
| 2026-09-23 | $1.36 | -6.21% | $1.41 | $1.48 | $1.34 | 313.90K |
| 2026-09-22 | $1.45 | -5.23% | $1.50 | $1.54 | $1.40 | 328.60K |
| 2026-09-21 | $1.53 | -6.13% | $1.65 | $1.67 | $1.37 | 545.10K |
| 2026-09-18 | $1.63 | +14.79% | $1.49 | $1.77 | $1.45 | 2.29M |
| 2026-09-17 | $1.42 | +19.33% | $1.20 | $1.53 | $1.20 | 1.37M |
| 2026-09-16 | $1.19 | +6.25% | $1.14 | $1.28 | $1.13 | 863.00K |
| 2026-09-15 | $1.12 | +1.82% | $1.10 | $1.13 | $1.07 | 133.70K |
| 2026-09-14 | $1.10 | -3.51% | $1.19 | $1.19 | $1.09 | 261.80K |
| 2026-09-11 | $1.14 | +0.88% | $1.18 | $1.18 | $1.13 | 194.20K |
| 2026-09-10 | $1.13 | -0.88% | $1.14 | $1.15 | $1.09 | 236.70K |
| 2026-09-09 | $1.14 | -7.32% | $1.22 | $1.23 | $1.14 | 302.10K |
| 2026-09-08 | $1.23 | -3.91% | $1.28 | $1.28 | $1.20 | 256.40K |
| 2026-09-04 | $1.28 | +11.30% | $1.15 | $1.40 | $1.15 | 1.04M |
| 2026-09-03 | $1.15 | -4.17% | $1.17 | $1.22 | $1.14 | 150.70K |
| 2026-09-02 | $1.20 | +5.26% | $1.17 | $1.22 | $1.13 | 216.60K |
| 2026-09-01 | $1.14 | -6.56% | $1.19 | $1.20 | $1.12 | 231.60K |
| 2026-08-31 | $1.22 | -9.63% | $1.30 | $1.32 | $1.18 | 303.80K |
| 2026-08-28 | $1.35 | -0.74% | $1.39 | $1.45 | $1.33 | 446.80K |
| 2026-08-27 | $1.36 | -0.73% | $1.38 | $1.62 | $1.32 | 984.70K |
| 2026-08-26 | $1.37 | +11.38% | $1.28 | $1.44 | $1.23 | 1.09M |
| 2026-08-25 | $1.23 | -3.15% | $1.25 | $1.27 | $1.21 | 284.60K |
| 2026-08-24 | $1.27 | +5.83% | $1.17 | $1.30 | $1.14 | 497.00K |
| 2026-08-21 | $1.20 | +6.19% | $1.12 | $1.24 | $1.10 | 408.90K |
| 2026-08-20 | $1.13 | -0.88% | $1.13 | $1.15 | $1.08 | 300.50K |
| 2026-08-19 | $1.14 | -8.06% | $1.17 | $1.21 | $1.12 | 346.70K |
| 2026-08-18 | $1.24 | +7.83% | $1.10 | $1.29 | $1.10 | 783.00K |
| 2026-08-17 | $1.15 | -4.17% | $1.18 | $1.18 | $1.10 | 415.50K |
| 2026-08-14 | $1.20 | -4.00% | $1.25 | $1.43 | $1.14 | 1.07M |
| 2026-08-13 | $1.25 | +11.61% | $1.12 | $1.38 | $1.11 | 1.56M |
| 2026-08-12 | $1.12 | -3.45% | $1.15 | $1.16 | $1.06 | 525.20K |
| 2026-08-11 | $1.16 | +2.65% | $1.15 | $1.20 | $1.08 | 506.60K |
| 2026-08-10 | $1.13 | +4.63% | $1.06 | $1.18 | $1.01 | 1.23M |
| 2026-08-07 | $1.08 | -2.70% | $1.14 | $1.22 | $1.07 | 796.90K |
| 2026-08-06 | $1.11 | -10.48% | $1.24 | $1.32 | $1.11 | 606.30K |
| 2026-08-05 | $1.24 | -12.68% | $1.43 | $1.45 | $1.24 | 892.70K |
| 2026-08-04 | $1.42 | -15.48% | $1.66 | $1.66 | $1.32 | 1.66M |
| 2026-08-03 | $1.68 | -7.18% | $1.68 | $1.83 | $1.57 | 1.54M |
| 2026-07-31 | $1.81 | -12.14% | $2.07 | $2.25 | $1.72 | 3.15M |
| 2026-07-30 | $2.06 | -20.46% | $2.73 | $2.77 | $1.83 | 5.72M |
| 2026-07-29 | $2.59 | +32.82% | $2.15 | $2.65 | $2.07 | 10.71M |
| 2026-07-28 | $1.95 | -19.75% | $2.97 | $3.15 | $1.83 | 29.69M |
| 2026-07-27 | $2.43 | +66.44% | $1.60 | $3.57 | $1.55 | 75.56M |
| 2026-07-24 | $1.46 | +89.61% | $1.26 | $1.77 | $1.23 | 104.99M |
| 2026-07-23 | $0.77 | -15.29% | $0.93 | $0.93 | $0.77 | 2.08M |
| 2026-07-22 | $0.91 | +6.82% | $0.87 | $0.94 | $0.86 | 402.00K |
| 2026-07-21 | $0.85 | +3.15% | $0.93 | $0.93 | $0.74 | 527.20K |
| 2026-07-20 | $0.82 | +18.88% | $0.66 | $0.85 | $0.66 | 563.70K |
| 2026-07-17 | $0.69 | -4.93% | $0.71 | $0.73 | $0.66 | 446.50K |
| 2026-07-16 | $0.73 | +12.65% | $0.67 | $0.92 | $0.67 | 6.43M |
| 2026-07-15 | $0.65 | -10.25% | $0.70 | $0.72 | $0.65 | 190.20K |
| 2026-07-14 | $0.72 | +1.26% | $0.71 | $0.75 | $0.69 | 172.70K |
| 2026-07-13 | $0.71 | +2.44% | $0.70 | $0.76 | $0.68 | 328.30K |
| 2026-07-10 | $0.70 | -1.83% | $0.70 | $0.74 | $0.66 | 502.70K |
| 2026-07-09 | $0.71 | -11.49% | $0.80 | $0.81 | $0.68 | 583.50K |
| 2026-07-08 | $0.80 | -12.93% | $0.90 | $0.91 | $0.77 | 591.10K |
| 2026-07-07 | $0.92 | -11.54% | $1.02 | $1.02 | $0.90 | 468.30K |
| 2026-07-06 | $1.04 | -0.95% | $1.02 | $1.12 | $1.01 | 135.90K |
| 2026-07-02 | $1.05 | -5.41% | $1.13 | $1.13 | $0.99 | 208.00K |
| 2026-07-01 | $1.11 | -0.89% | $1.13 | $1.21 | $1.11 | 160.50K |
| 2026-06-30 | $1.12 | -11.11% | $1.24 | $1.24 | $1.11 | 312.40K |
| 2026-06-29 | $1.26 | -8.70% | $1.27 | $1.42 | $1.24 | 655.80K |
| 2026-06-26 | $1.38 | +36.63% | $1.02 | $1.83 | $1.02 | 4.24M |
| 2026-06-25 | $1.01 | 0.00% | $1.04 | $1.05 | $0.99 | 90.40K |
| 2026-06-24 | $1.01 | -1.94% | $1.03 | $1.07 | $1.00 | 109.30K |
| 2026-06-23 | $1.03 | -5.50% | $1.07 | $1.09 | $1.03 | 84.00K |
| 2026-06-22 | $1.09 | -3.54% | $1.12 | $1.15 | $1.08 | 123.60K |
| 2026-06-18 | $1.13 | -1.74% | $1.15 | $1.16 | $1.10 | 148.40K |
| 2026-06-17 | $1.15 | -4.96% | $1.22 | $1.27 | $1.15 | 123.50K |
| 2026-06-16 | $1.21 | 0.00% | $1.24 | $1.24 | $1.19 | 77.90K |
| 2026-06-15 | $1.21 | +1.68% | $1.23 | $1.25 | $1.21 | 71.20K |
| 2026-06-12 | $1.19 | +0.85% | $1.17 | $1.24 | $1.17 | 68.50K |
| 2026-06-11 | $1.18 | -0.84% | $1.21 | $1.21 | $1.13 | 78.70K |
| 2026-06-10 | $1.19 | +3.48% | $1.16 | $1.25 | $1.13 | 91.80K |
| 2026-06-09 | $1.15 | -1.71% | $1.26 | $1.26 | $1.12 | 102.10K |
| 2026-06-08 | $1.17 | -2.50% | $1.26 | $1.27 | $1.15 | 139.20K |
| 2026-06-05 | $1.20 | -7.69% | $1.33 | $1.33 | $1.19 | 90.20K |
| 2026-06-04 | $1.30 | +0.78% | $1.30 | $1.35 | $1.27 | 85.50K |
| 2026-06-03 | $1.29 | -7.19% | $1.36 | $1.38 | $1.27 | 143.80K |
| 2026-06-02 | $1.39 | -4.14% | $1.44 | $1.46 | $1.37 | 65.30K |
| 2026-06-01 | $1.45 | +2.84% | $1.43 | $1.50 | $1.39 | 135.70K |
| 2026-05-29 | $1.41 | -6.00% | $1.49 | $1.50 | $1.40 | 114.20K |
| 2026-05-28 | $1.50 | -1.32% | $1.52 | $1.59 | $1.50 | 156.00K |
| 2026-05-27 | $1.52 | +5.56% | $1.42 | $1.55 | $1.42 | 274.60K |
| 2026-05-26 | $1.44 | +3.60% | $1.37 | $1.48 | $1.31 | 261.10K |