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)

1.990 -0.120 (-5.69%)
Official Closing Price Updated: 6:30 PM EDT, Apr 3, 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 (%)
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%)
Mar 03, 2025 2.280 2.340 2.070 2.070 38,236 -0.23(-10.00%)
Feb 28, 2025 2.210 2.348 2.180 2.300 37,463 +0.07(+3.14%)
Feb 27, 2025 2.440 2.450 2.230 2.230 21,669 -0.20(-8.23%)
Feb 26, 2025 2.420 2.470 2.350 2.430 20,077 +0.01(+0.41%)
Feb 25, 2025 2.300 2.470 2.291 2.420 36,006 +0.11(+4.76%)
Feb 24, 2025 2.390 2.440 2.300 2.310 21,993 -0.02(-0.86%)
Feb 21, 2025 2.340 2.430 2.260 2.330 52,242 +0.02(+0.87%)
Feb 20, 2025 2.330 2.342 2.276 2.310 26,296 -0.07(-2.94%)
Feb 19, 2025 2.540 2.685 2.350 2.380 22,842 -0.19(-7.39%)
Feb 18, 2025 2.630 2.740 2.490 2.570 21,781 -0.04(-1.53%)
Feb 14, 2025 2.660 2.800 2.575 2.610 18,958 +0.00(+0.00%)
Feb 13, 2025 2.350 2.630 2.350 2.610 48,728 +0.29(+12.50%)
Feb 12, 2025 2.260 2.460 2.260 2.320 23,213 +0.01(+0.43%)
Feb 11, 2025 2.420 2.520 2.310 2.310 63,948 -0.18(-7.23%)
Feb 10, 2025 2.670 2.795 2.469 2.490 69,226 -0.17(-6.39%)
Feb 07, 2025 2.840 2.905 2.660 2.660 20,784 -0.21(-7.32%)
Feb 06, 2025 3.060 3.150 2.820 2.870 33,605 -0.18(-5.90%)
Feb 05, 2025 3.320 3.320 3.030 3.050 29,912 -0.02(-0.65%)
Feb 04, 2025 3.040 3.170 3.040 3.070 29,433 +0.03(+0.99%)
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.