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

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

5.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 4.870 5.130 4.710 5.080 125,917 +0.24(+4.96%)
Oct 01, 2025 4.700 5.000 4.630 4.840 80,374 +0.09(+1.89%)
Sep 30, 2025 4.580 4.950 4.470 4.750 83,694 +0.09(+1.93%)
Sep 29, 2025 4.540 4.860 4.540 4.660 54,885 -0.04(-0.85%)
Sep 26, 2025 4.750 4.866 4.463 4.700 69,607 -0.07(-1.47%)
Sep 25, 2025 4.490 4.910 4.410 4.770 78,001 +0.17(+3.70%)
Sep 24, 2025 4.910 4.952 4.500 4.600 65,058 -0.28(-5.74%)
Sep 23, 2025 5.140 5.150 4.870 4.880 72,061 -0.22(-4.31%)
Sep 22, 2025 5.190 5.269 4.920 5.100 97,317 -0.16(-3.04%)
Sep 19, 2025 5.520 5.620 5.170 5.260 1,664,103 -0.35(-6.24%)
Sep 18, 2025 5.400 5.640 5.261 5.610 147,488 +0.26(+4.86%)
Sep 17, 2025 5.250 5.555 5.110 5.350 152,161 +0.07(+1.33%)
Sep 16, 2025 5.130 5.355 5.040 5.280 160,198 +0.00(+0.00%)
Sep 15, 2025 4.780 5.360 4.640 5.280 156,972 +0.44(+9.09%)
Sep 12, 2025 4.900 5.040 4.740 4.840 134,435 -0.15(-3.01%)
Sep 11, 2025 4.520 5.020 4.460 4.990 182,068 +0.44(+9.67%)
Sep 10, 2025 4.330 4.770 4.330 4.550 139,357 +0.14(+3.17%)
Sep 09, 2025 4.490 4.539 4.200 4.410 245,126 -0.08(-1.78%)
Sep 08, 2025 3.630 5.100 3.570 4.490 1,317,644 +0.95(+26.84%)
Sep 05, 2025 3.580 3.690 3.520 3.540 51,264 -0.07(-1.94%)
Sep 04, 2025 3.540 3.620 3.451 3.610 52,841 +0.07(+1.98%)
Sep 03, 2025 3.600 3.770 3.431 3.540 57,588 -0.08(-2.21%)
Sep 02, 2025 3.720 3.830 3.620 3.620 56,226 -0.23(-5.97%)
Aug 29, 2025 3.940 4.080 3.808 3.850 59,412 -0.15(-3.75%)
Aug 28, 2025 3.950 4.140 3.800 4.000 118,586 +0.09(+2.30%)
Aug 27, 2025 3.660 4.110 3.601 3.910 174,146 +0.21(+5.68%)
Aug 26, 2025 3.770 3.770 3.640 3.700 40,937 +0.02(+0.54%)
Aug 25, 2025 3.920 3.920 3.485 3.680 206,631 -0.38(-9.36%)
Aug 22, 2025 3.810 4.160 3.670 4.060 174,108 +0.29(+7.69%)
Aug 21, 2025 3.670 3.790 3.600 3.770 33,610 +0.16(+4.43%)
Aug 20, 2025 3.720 3.899 3.481 3.610 180,097 -0.06(-1.63%)
Aug 19, 2025 3.870 3.870 3.660 3.670 60,162 -0.27(-6.85%)
Aug 18, 2025 3.550 3.950 3.440 3.940 74,617 +0.39(+10.99%)
Aug 15, 2025 3.880 3.880 3.320 3.550 340,128 -0.25(-6.58%)
Aug 14, 2025 3.650 3.840 3.550 3.800 107,290 +0.06(+1.60%)
Aug 13, 2025 3.450 3.840 3.320 3.740 112,641 +0.23(+6.55%)
Aug 12, 2025 3.380 3.600 3.340 3.510 150,717 +0.21(+6.36%)
Aug 11, 2025 3.260 3.390 3.190 3.300 84,542 +0.02(+0.61%)
Aug 08, 2025 3.410 3.410 3.280 3.280 60,282 -0.09(-2.67%)
Aug 07, 2025 3.510 3.510 3.120 3.370 105,687 -0.10(-2.88%)
Aug 06, 2025 3.300 3.565 3.300 3.470 64,404 +0.10(+2.97%)
Aug 05, 2025 3.300 3.490 3.250 3.370 105,241 +0.04(+1.20%)
Aug 04, 2025 3.420 3.430 3.200 3.330 82,805 +0.08(+2.46%)
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.