LiveWire Group, Inc. Common Stock (LVWR)

0.6021
-0.0079 (-1.30%)
NYSE · Last Trade: Nov 3rd, 7:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LiveWire Group, Inc. Common Stock (LVWR)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20260.600.630.560.60268,9300.60
11/02/20260.690.730.590.61348,5910.61
10/30/20260.860.910.660.66660,0760.66
10/29/20261.501.510.870.902,522,0130.90
10/28/20261.711.861.601.60416,6011.60
10/27/20261.611.861.591.86317,4771.86
10/26/20261.561.681.481.68270,7891.68
10/23/20261.611.681.591.65116,0431.65
10/22/20261.611.731.591.6680,6531.66
10/21/20261.601.681.591.6463,2061.64
10/20/20261.551.641.531.6381,2541.63
10/19/20261.591.611.551.55116,3391.55
10/16/20261.631.631.541.55135,2641.55
10/15/20261.571.661.541.64217,6001.64
10/14/20261.561.601.531.57122,2331.57
10/13/20261.631.651.561.56110,2381.56
10/12/20261.591.751.491.68319,8421.68
10/09/20261.491.651.481.61179,6131.61
10/08/20261.551.561.471.47189,1071.47
10/07/20261.621.641.501.59190,0141.59
10/06/20261.481.681.481.63241,1821.63
10/05/20261.531.591.451.47120,8451.47
10/02/20261.541.581.471.57210,5371.57
10/01/20261.571.631.501.55119,7891.55
9/30/20261.591.631.521.53132,0381.53
9/29/20261.551.691.491.62299,6971.62
9/28/20261.481.581.381.56173,7421.56
9/25/20261.391.531.361.50186,9531.50
9/24/20261.321.431.281.41314,4141.41
9/23/20261.411.481.331.36314,4361.36
9/22/20261.501.541.401.45330,5571.45
9/21/20261.651.671.371.53545,4721.53
9/18/20261.491.771.451.632,288,1401.63
9/17/20261.201.531.201.421,373,8441.42
9/16/20261.141.281.141.19863,5671.19
9/15/20261.101.131.071.12133,7321.12
9/14/20261.191.191.091.10261,8411.10
9/11/20261.181.181.131.14195,1401.14
9/10/20261.141.151.091.13236,8501.13
9/09/20261.221.231.141.14302,0791.14
9/08/20261.281.281.201.23258,8851.23
9/04/20261.151.411.151.281,041,4791.28
9/03/20261.171.221.141.15153,9311.15
9/02/20261.171.221.131.20224,3721.20
9/01/20261.191.201.121.14232,0591.14
8/31/20261.301.321.181.22303,7831.22
8/28/20261.391.451.331.35448,4461.35
8/27/20261.381.621.321.36984,6831.36
8/26/20261.281.441.231.371,091,5281.37
8/25/20261.251.271.211.23284,7281.23
8/24/20261.171.301.141.27497,0321.27
8/21/20261.121.241.101.20409,4511.20
8/20/20261.131.151.081.13298,6521.13
8/19/20261.171.211.111.14346,6711.14
8/18/20261.101.291.101.24782,9471.24
8/17/20261.181.181.101.15413,2851.15
8/14/20261.251.431.141.201,073,0051.20
8/13/20261.121.381.111.251,548,8101.25
8/12/20261.151.161.061.12519,1571.12
8/11/20261.151.201.071.16506,4651.16
8/10/20261.061.181.011.131,223,0381.13
8/07/20261.141.221.061.08796,8591.08
8/06/20261.241.321.111.11605,3551.11
8/05/20261.431.451.241.24892,1101.24
8/04/20261.661.661.311.421,652,7441.42