Skip to main content
logo
LiveWire Group, Inc. (LVWR.WS)
NYSE: LVWR.WS · Real-Time Price · USD · Warrants
0.0653
-0.0046 (-6.58%)
At close: Aug 27, 2025, 4:00 PM
0.0653
0.00 (0.00%)
After-hours: Aug 27, 2025, 7:00 PM EDT

LiveWire Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.060.070.060.070.07-6.58%2,428
Aug 26, 20250.070.070.070.070.07--
Aug 25, 20250.070.070.070.070.07-0.14%8,562
Aug 22, 20250.060.070.060.070.077.53%16,302
Aug 21, 20250.070.070.070.070.07-9.58%10,001
Aug 20, 20250.070.070.070.070.07--
Aug 19, 20250.070.070.070.070.07-59,233
Aug 18, 20250.070.070.070.070.072.86%61,918
Aug 15, 20250.070.070.070.070.074.01%230
Aug 14, 20250.070.070.070.070.07-3.44%200
Aug 13, 20250.090.090.070.070.07-0.43%1,425
Aug 12, 20250.070.070.070.070.073.55%2,108
Aug 11, 20250.060.070.060.070.075.62%36,419
Aug 8, 20250.080.080.060.060.06-7.78%9,452
Aug 7, 20250.070.070.070.070.07--
Aug 6, 20250.060.070.060.070.076.77%34,674
Aug 5, 20250.060.070.060.070.078.33%12,937
Aug 4, 20250.050.070.050.060.06-24.34%6,333
Aug 1, 20250.080.080.080.080.08-1
Jul 31, 20250.080.080.080.080.08-8
Jul 30, 20250.060.080.060.080.0811.53%43,696
Jul 29, 20250.070.070.070.070.071.57%7,130
Jul 28, 20250.070.070.070.070.07-2.10%4,382
Jul 25, 20250.070.070.070.070.07-7.14%2,558
Jul 24, 20250.080.080.080.080.08-2.41%22,249
Jul 23, 20250.070.100.070.080.0821.76%75,893
Jul 22, 20250.070.070.060.060.06-13.60%8,356
Jul 21, 20250.070.080.070.080.084.02%36,273
Jul 18, 20250.070.070.070.070.0719.97%38,185
Jul 17, 20250.060.060.060.060.069.27%85,724
Jul 16, 20250.060.060.060.060.06-92,369
Jul 15, 20250.060.060.060.060.068.70%641,863
Jul 14, 20250.050.050.050.050.050.40%21,796
Jul 11, 20250.050.050.050.050.05-15.86%75,221
Jul 10, 20250.050.060.050.060.0619.56%2,159
Jul 9, 20250.050.050.050.050.050.20%254,875
Jul 8, 20250.050.060.050.050.050.20%111,847
Jul 7, 20250.030.050.030.050.05-12.46%58,910
Jul 3, 20250.070.070.060.060.06-5.00%4,645
Jul 2, 20250.060.060.060.060.06--
Jul 1, 20250.050.070.050.060.0617.65%20,239
Jun 30, 20250.050.070.050.050.05-14.86%22,192
Jun 27, 20250.060.070.050.060.06-14.43%71,171
Jun 26, 20250.070.080.070.070.07-18,084
Jun 25, 20250.080.080.070.070.07-12.94%199,400
Jun 24, 20250.080.090.060.080.08-10.67%151,181
Jun 23, 20250.090.100.080.090.09-3.64%58,920
Jun 20, 20250.100.100.090.090.09-12.71%33,581
Jun 18, 20250.110.110.090.110.116.57%73,897
Jun 17, 20250.080.120.080.100.1020.67%99,541