Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LiveWire Group, Inc. Common Stock (NY:LVWR)

1.150 +0.030 (+2.68%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 1.070 1.300 1.070 1.120 92,477 +0.06(+5.66%)
May 07, 2025 1.150 1.170 1.050 1.060 29,687 -0.09(-7.83%)
May 06, 2025 1.270 1.280 1.135 1.150 52,271 -0.18(-13.53%)
May 05, 2025 1.410 1.410 1.310 1.330 29,171 -0.09(-6.34%)
May 02, 2025 1.540 1.585 1.380 1.420 66,911 -0.12(-7.79%)
May 01, 2025 1.890 1.890 1.525 1.540 71,886 -0.25(-13.97%)
Apr 30, 2025 1.900 1.910 1.711 1.790 57,889 -0.12(-6.28%)
Apr 29, 2025 1.910 1.970 1.860 1.910 28,007 +0.01(+0.53%)
Apr 28, 2025 2.070 2.080 1.883 1.900 44,512 -0.20(-9.52%)
Apr 25, 2025 2.060 2.120 2.010 2.100 58,413 +0.01(+0.48%)
Apr 24, 2025 2.030 2.140 2.000 2.090 138,667 +0.05(+2.45%)
Apr 23, 2025 2.040 2.160 1.920 2.040 35,792 +0.05(+2.51%)
Apr 22, 2025 1.930 2.050 1.830 1.990 35,441 +0.13(+6.99%)
Apr 21, 2025 2.030 2.085 1.860 1.860 31,581 -0.22(-10.58%)
Apr 17, 2025 2.070 2.160 1.970 2.080 31,252 +0.05(+2.46%)
Apr 16, 2025 2.160 2.210 2.030 2.030 16,937 -0.14(-6.45%)
Apr 15, 2025 2.250 2.278 2.055 2.170 38,088 -0.06(-2.69%)
Apr 14, 2025 2.400 2.400 2.140 2.230 22,330 -0.13(-5.51%)
Apr 11, 2025 2.290 2.380 2.110 2.360 21,939 +0.09(+3.96%)
Apr 10, 2025 2.330 2.490 2.250 2.270 47,909 -0.16(-6.58%)
Apr 09, 2025 1.990 2.670 1.980 2.430 84,464 +0.42(+20.90%)
Apr 08, 2025 2.120 2.190 2.000 2.010 24,953 -0.07(-3.37%)
Apr 07, 2025 1.880 2.090 1.760 2.080 29,215 +0.17(+8.90%)
Apr 04, 2025 1.940 1.945 1.750 1.910 61,439 -0.08(-4.02%)
Apr 03, 2025 1.990 2.100 1.965 1.990 39,380 -0.12(-5.69%)
Apr 02, 2025 2.020 2.110 2.000 2.110 21,453 +0.02(+0.96%)
Apr 01, 2025 1.970 2.150 1.960 2.090 16,373 +0.09(+4.50%)
Mar 31, 2025 2.040 2.197 2.000 2.000 49,161 -0.10(-4.76%)
Mar 28, 2025 2.210 2.210 2.045 2.100 35,653 -0.09(-4.11%)
Mar 27, 2025 2.020 2.190 1.990 2.190 16,949 +0.15(+7.35%)
Mar 26, 2025 1.960 2.040 1.960 2.040 13,428 +0.05(+2.51%)
Mar 25, 2025 2.070 2.070 1.950 1.990 12,387 -0.12(-5.69%)
Mar 24, 2025 2.050 2.110 2.000 2.110 18,017 +0.09(+4.46%)
Mar 21, 2025 1.960 2.104 1.930 2.020 79,496 +0.03(+1.51%)
Mar 20, 2025 2.170 2.170 1.990 1.990 15,970 -0.17(-7.87%)
Mar 19, 2025 2.120 2.170 2.027 2.160 18,527 +0.08(+3.85%)
Mar 18, 2025 2.140 2.200 2.060 2.080 24,029 -0.14(-6.31%)
Mar 17, 2025 2.190 2.256 2.120 2.220 21,521 -0.01(-0.45%)
Mar 14, 2025 2.110 2.250 2.110 2.230 22,612 +0.12(+5.69%)
Mar 13, 2025 2.120 2.200 2.091 2.110 41,261 -0.16(-7.05%)
Mar 12, 2025 2.290 2.370 2.200 2.270 29,694 -0.06(-2.58%)
Mar 11, 2025 2.160 2.355 2.160 2.330 22,385 +0.17(+7.87%)
Mar 10, 2025 1.970 2.260 1.925 2.160 42,086 +0.16(+8.00%)
Mar 07, 2025 1.900 2.015 1.900 2.000 24,605 +0.06(+3.09%)
Mar 06, 2025 1.970 1.983 1.910 1.940 15,668 -0.04(-2.02%)
Mar 05, 2025 1.990 2.040 1.980 1.980 29,867 -0.05(-2.46%)
Mar 04, 2025 2.110 2.110 2.020 2.030 41,571 -0.04(-1.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.