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 )

5.160 -0.070 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 5.100 5.170 5.020 5.160 59,221 -0.14(-2.64%)
Dec 19, 2024 5.450 5.510 5.290 5.300 30,991 -0.10(-1.85%)
Dec 18, 2024 5.550 5.730 5.249 5.400 46,489 -0.07(-1.28%)
Dec 17, 2024 5.440 5.485 5.174 5.470 86,981 -0.08(-1.44%)
Dec 16, 2024 5.570 5.820 5.335 5.550 33,363 -0.19(-3.31%)
Dec 13, 2024 5.610 5.850 5.300 5.740 38,728 +0.16(+2.87%)
Dec 12, 2024 5.660 5.690 5.500 5.580 71,937 -0.11(-1.93%)
Dec 11, 2024 5.840 5.840 5.510 5.690 32,077 -0.12(-2.07%)
Dec 10, 2024 5.520 5.910 5.270 5.810 23,998 +0.37(+6.80%)
Dec 09, 2024 5.400 5.720 5.250 5.440 18,866 +0.04(+0.74%)
Dec 06, 2024 5.360 5.400 5.090 5.400 50,236 +0.02(+0.37%)
Dec 05, 2024 5.700 5.700 5.050 5.380 36,062 -0.39(-6.76%)
Dec 04, 2024 5.790 5.865 5.630 5.770 21,050 -0.05(-0.86%)
Dec 03, 2024 5.850 5.930 5.650 5.820 31,924 -0.03(-0.51%)
Dec 02, 2024 5.800 6.030 5.800 5.850 14,268 -0.15(-2.50%)
Nov 29, 2024 5.990 6.000 5.870 6.000 8,012 +0.04(+0.67%)
Nov 27, 2024 6.280 6.280 5.940 5.960 28,161 -0.12(-1.97%)
Nov 26, 2024 6.160 6.540 6.060 6.080 12,435 -0.22(-3.49%)
Nov 25, 2024 6.580 6.590 6.230 6.300 14,053 -0.23(-3.52%)
Nov 22, 2024 6.650 6.660 6.360 6.530 15,619 +0.09(+1.40%)
Nov 21, 2024 6.470 6.690 6.235 6.440 22,723 +0.16(+2.55%)
Nov 20, 2024 6.077 6.390 6.077 6.280 13,759 +0.03(+0.48%)
Nov 19, 2024 6.050 6.330 5.960 6.250 21,597 +0.16(+2.63%)
Nov 18, 2024 6.080 6.257 6.020 6.090 19,714 +0.11(+1.84%)
Nov 15, 2024 6.130 6.130 5.818 5.980 31,432 -0.11(-1.81%)
Nov 14, 2024 6.530 6.530 6.090 6.090 19,428 -0.33(-5.14%)
Nov 13, 2024 6.300 6.765 6.300 6.420 28,575 +0.02(+0.31%)
Nov 12, 2024 6.780 6.910 6.390 6.400 25,986 -0.34(-5.04%)
Nov 11, 2024 6.790 6.910 6.475 6.740 16,465 +0.08(+1.20%)
Nov 08, 2024 6.780 6.800 6.580 6.660 18,635 -0.07(-1.04%)
Nov 07, 2024 6.860 7.189 6.633 6.730 31,006 -0.17(-2.46%)
Nov 06, 2024 6.870 7.250 6.670 6.900 71,504 +0.53(+8.32%)
Nov 05, 2024 5.780 6.380 5.780 6.370 13,751 +0.54(+9.26%)
Nov 04, 2024 5.730 5.860 5.730 5.830 7,954 +0.07(+1.22%)
Nov 01, 2024 5.980 6.020 5.750 5.760 8,600 -0.15(-2.54%)
Oct 31, 2024 6.010 6.080 5.773 5.910 17,014 -0.05(-0.84%)
Oct 30, 2024 5.880 5.980 5.880 5.960 5,220 +0.03(+0.51%)
Oct 29, 2024 5.710 5.950 5.700 5.930 11,886 +0.09(+1.54%)
Oct 28, 2024 5.850 6.205 5.700 5.840 26,525 +0.14(+2.46%)
Oct 25, 2024 5.670 6.130 5.650 5.700 28,982 -0.15(-2.56%)
Oct 24, 2024 6.140 6.450 5.700 5.850 35,120 -0.33(-5.34%)
Oct 23, 2024 6.220 6.250 6.000 6.180 9,812 -0.02(-0.32%)
Oct 22, 2024 6.250 6.290 6.180 6.200 4,719 -0.07(-1.12%)
Oct 21, 2024 6.380 6.510 6.250 6.270 13,287 -0.10(-1.57%)
Oct 18, 2024 6.460 6.580 6.290 6.370 12,234 -0.08(-1.24%)
Oct 17, 2024 6.530 6.560 6.340 6.450 10,367 -0.17(-2.57%)
Oct 16, 2024 6.450 6.680 6.440 6.620 21,352 +0.33(+5.25%)
Oct 15, 2024 6.170 6.650 6.050 6.290 20,623 +0.07(+1.13%)
Oct 14, 2024 6.140 6.790 6.090 6.220 22,185 +0.02(+0.32%)
Oct 11, 2024 5.840 6.250 5.840 6.200 14,879 +0.29(+4.91%)
Oct 10, 2024 5.770 5.990 5.770 5.910 20,050 +0.02(+0.34%)
Oct 09, 2024 6.040 6.040 5.650 5.890 38,948 +0.01(+0.17%)
Oct 08, 2024 5.870 5.920 5.721 5.880 8,784 +0.00(+0.00%)
Oct 07, 2024 5.760 5.940 5.600 5.880 16,834 +0.01(+0.17%)
Oct 04, 2024 5.910 5.980 5.780 5.870 18,906 -0.04(-0.68%)
Oct 03, 2024 6.100 6.140 5.800 5.910 26,321 -0.09(-1.50%)
Oct 02, 2024 5.850 6.020 5.760 6.000 55,001 +0.06(+1.01%)
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 and Conditions.