LiveWire Group, Inc. (LVWR.WS)
NYSE: LVWR.WS · Real-Time Price · USD · Warrants
0.1370
+0.0009 (0.66%)
Jun 5, 2025, 9:30 AM - Market open

LiveWire Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20250.100.150.090.140.1447.93%1,126,854
Jun 3, 20250.100.110.080.090.09-8.00%195,153
Jun 2, 20250.120.130.070.100.10-16.74%266,504
May 30, 20250.100.160.090.120.1250.13%2,424,000
May 29, 20250.120.120.070.080.08-15.79%216,819
May 28, 20250.120.130.070.100.10160.99%1,817,915
May 27, 20250.010.050.010.040.04260.40%1,725,317
May 23, 20250.020.020.010.010.01-14.41%12,724
May 22, 20250.010.010.010.010.01-18.62%10,808
May 21, 20250.020.020.010.010.01-6.45%4,800
May 20, 20250.020.020.020.020.02-4.91%4,863
May 19, 20250.020.020.020.020.02--
May 16, 20250.020.020.020.020.02-750
May 15, 20250.020.020.010.020.0224.43%7,325
May 14, 20250.020.020.010.010.01-15.48%680
May 13, 20250.020.020.020.020.02-50
May 12, 20250.020.020.010.020.02-20.51%15,416
May 9, 20250.020.020.010.020.0275.68%8,717
May 8, 20250.010.020.010.010.01-8.26%157,120
May 7, 20250.010.020.010.010.01-7.63%40,597
May 6, 20250.020.020.010.010.01-1,633
May 5, 20250.010.010.010.010.01-5.76%5,000
May 2, 20250.010.020.010.010.01-9,404
May 1, 20250.020.020.010.010.01-7.95%21,683
Apr 30, 20250.020.020.020.020.020.67%6,714
Apr 29, 20250.020.020.020.020.028.70%6,000
Apr 28, 20250.010.010.010.010.01-25.41%9,040
Apr 25, 20250.020.020.020.020.02--
Apr 24, 20250.020.020.020.020.02--
Apr 23, 20250.020.020.020.020.02-19.21%160
Apr 22, 20250.020.020.020.020.0247.74%12,334
Apr 21, 20250.020.020.020.020.02-7.74%912
Apr 17, 20250.020.020.020.020.02-6.67%142
Apr 16, 20250.020.020.010.020.0211.11%15,194
Apr 15, 20250.010.020.010.020.0227.56%17,812
Apr 14, 20250.020.020.010.010.014.96%16,912
Apr 11, 20250.010.020.010.010.01-30.86%2,100
Apr 10, 20250.020.020.020.020.02--
Apr 9, 20250.020.020.020.020.0216.67%134,410
Apr 8, 20250.020.020.010.020.02-6.83%719,045
Apr 7, 20250.020.020.020.020.02-5.29%81,610
Apr 4, 20250.020.020.020.020.02-12.82%11,604
Apr 3, 20250.020.020.020.020.025.98%6,456
Apr 2, 20250.020.020.020.020.02-1,980
Apr 1, 20250.020.020.020.020.02-13.21%18,257
Mar 31, 20250.020.030.020.020.02-5.78%75,968
Mar 28, 20250.020.020.020.020.02-30.34%600
Mar 27, 20250.030.030.030.030.03--
Mar 26, 20250.030.030.030.030.03--
Mar 25, 20250.020.030.020.030.0350.23%8,103