LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
5.16
-0.07 (-1.34%)
Dec 20, 2024, 4:00 PM EST - Market closed
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.10 | 5.17 | 5.02 | 5.16 | 5.16 | -1.34% | 59,221 |
| Dec 19, 2024 | 5.45 | 5.51 | 5.23 | 5.23 | 5.23 | -3.15% | 43,416 |
| Dec 18, 2024 | 5.55 | 5.73 | 5.25 | 5.40 | 5.40 | -1.28% | 46,489 |
| Dec 17, 2024 | 5.44 | 5.49 | 5.17 | 5.47 | 5.47 | -1.44% | 86,981 |
| Dec 16, 2024 | 5.57 | 5.82 | 5.34 | 5.55 | 5.55 | -3.31% | 33,363 |
| Dec 13, 2024 | 5.61 | 5.85 | 5.30 | 5.74 | 5.74 | 2.87% | 38,728 |
| Dec 12, 2024 | 5.66 | 5.69 | 5.50 | 5.58 | 5.58 | -1.93% | 71,937 |
| Dec 11, 2024 | 5.84 | 5.84 | 5.51 | 5.69 | 5.69 | -2.07% | 32,077 |
| Dec 10, 2024 | 5.52 | 5.91 | 5.27 | 5.81 | 5.81 | 6.80% | 23,998 |
| Dec 9, 2024 | 5.40 | 5.72 | 5.25 | 5.44 | 5.44 | 0.74% | 18,866 |
| Dec 6, 2024 | 5.36 | 5.40 | 5.09 | 5.40 | 5.40 | 0.37% | 50,236 |
| Dec 5, 2024 | 5.70 | 5.70 | 5.05 | 5.38 | 5.38 | -6.76% | 36,062 |
| Dec 4, 2024 | 5.79 | 5.87 | 5.63 | 5.77 | 5.77 | -0.86% | 21,050 |
| Dec 3, 2024 | 5.85 | 5.93 | 5.65 | 5.82 | 5.82 | -0.51% | 31,924 |
| Dec 2, 2024 | 5.80 | 6.03 | 5.80 | 5.85 | 5.85 | -2.50% | 14,268 |
| Nov 29, 2024 | 5.99 | 6.00 | 5.87 | 6.00 | 6.00 | 0.67% | 8,012 |
| Nov 27, 2024 | 6.28 | 6.28 | 5.94 | 5.96 | 5.96 | -1.97% | 28,161 |
| Nov 26, 2024 | 6.16 | 6.54 | 6.06 | 6.08 | 6.08 | -3.49% | 12,435 |
| Nov 25, 2024 | 6.58 | 6.59 | 6.23 | 6.30 | 6.30 | -3.52% | 14,053 |
| Nov 22, 2024 | 6.65 | 6.66 | 6.36 | 6.53 | 6.53 | 1.40% | 15,619 |
| Nov 21, 2024 | 6.47 | 6.69 | 6.24 | 6.44 | 6.44 | 2.55% | 22,729 |
| Nov 20, 2024 | 6.08 | 6.39 | 6.08 | 6.28 | 6.28 | 0.48% | 13,759 |
| Nov 19, 2024 | 6.05 | 6.33 | 5.96 | 6.25 | 6.25 | 2.63% | 21,597 |
| Nov 18, 2024 | 6.08 | 6.26 | 6.02 | 6.09 | 6.09 | 1.84% | 19,714 |
| Nov 15, 2024 | 6.13 | 6.13 | 5.82 | 5.98 | 5.98 | -1.81% | 31,432 |
| Nov 14, 2024 | 6.53 | 6.53 | 6.09 | 6.09 | 6.09 | -5.14% | 19,428 |
| Nov 13, 2024 | 6.30 | 6.77 | 6.30 | 6.42 | 6.42 | 0.31% | 28,575 |
| Nov 12, 2024 | 6.78 | 6.91 | 6.39 | 6.40 | 6.40 | -5.04% | 25,986 |
| Nov 11, 2024 | 6.79 | 6.91 | 6.48 | 6.74 | 6.74 | 1.20% | 16,465 |
| Nov 8, 2024 | 6.78 | 6.80 | 6.58 | 6.66 | 6.66 | -1.04% | 18,635 |
| Nov 7, 2024 | 6.86 | 7.19 | 6.63 | 6.73 | 6.73 | -2.46% | 31,006 |
| Nov 6, 2024 | 6.87 | 7.25 | 6.67 | 6.90 | 6.90 | 8.32% | 71,504 |
| Nov 5, 2024 | 5.78 | 6.38 | 5.78 | 6.37 | 6.37 | 9.26% | 13,751 |
| Nov 4, 2024 | 5.73 | 5.86 | 5.73 | 5.83 | 5.83 | 1.22% | 7,960 |
| Nov 1, 2024 | 5.98 | 6.02 | 5.75 | 5.76 | 5.76 | -2.54% | 8,600 |
| Oct 31, 2024 | 6.01 | 6.08 | 5.77 | 5.91 | 5.91 | -0.84% | 17,014 |
| Oct 30, 2024 | 5.88 | 5.98 | 5.88 | 5.96 | 5.96 | 0.51% | 5,220 |
| Oct 29, 2024 | 5.71 | 5.95 | 5.70 | 5.93 | 5.93 | 1.54% | 11,886 |
| Oct 28, 2024 | 5.85 | 6.21 | 5.70 | 5.84 | 5.84 | 2.46% | 26,525 |
| Oct 25, 2024 | 5.67 | 6.13 | 5.65 | 5.70 | 5.70 | -2.56% | 28,982 |
| Oct 24, 2024 | 6.14 | 6.45 | 5.70 | 5.85 | 5.85 | -5.34% | 35,123 |
| Oct 23, 2024 | 6.22 | 6.25 | 6.00 | 6.18 | 6.18 | -0.32% | 9,812 |
| Oct 22, 2024 | 6.25 | 6.29 | 6.18 | 6.20 | 6.20 | -1.12% | 4,719 |
| Oct 21, 2024 | 6.38 | 6.51 | 6.25 | 6.27 | 6.27 | -1.57% | 13,287 |
| Oct 18, 2024 | 6.46 | 6.58 | 6.29 | 6.37 | 6.37 | -1.24% | 12,234 |
| Oct 17, 2024 | 6.53 | 6.56 | 6.34 | 6.45 | 6.45 | -2.57% | 10,367 |
| Oct 16, 2024 | 6.45 | 6.68 | 6.44 | 6.62 | 6.62 | 5.25% | 21,352 |
| Oct 15, 2024 | 6.17 | 6.65 | 6.05 | 6.29 | 6.29 | 1.13% | 20,623 |
| Oct 14, 2024 | 6.14 | 6.79 | 6.09 | 6.22 | 6.22 | 0.32% | 22,185 |
| Oct 11, 2024 | 5.84 | 6.25 | 5.84 | 6.20 | 6.20 | 4.91% | 14,879 |
| Oct 10, 2024 | 5.77 | 5.99 | 5.77 | 5.91 | 5.91 | 0.34% | 20,050 |
| Oct 9, 2024 | 6.04 | 6.04 | 5.65 | 5.89 | 5.89 | 0.17% | 38,951 |
| Oct 8, 2024 | 5.87 | 5.92 | 5.72 | 5.88 | 5.88 | - | 8,784 |
| Oct 7, 2024 | 5.76 | 5.94 | 5.60 | 5.88 | 5.88 | 0.17% | 16,834 |
| Oct 4, 2024 | 5.91 | 5.98 | 5.78 | 5.87 | 5.87 | -0.68% | 18,906 |
| Oct 3, 2024 | 6.10 | 6.14 | 5.80 | 5.91 | 5.91 | -1.50% | 26,321 |
| Oct 2, 2024 | 5.85 | 6.02 | 5.76 | 6.00 | 6.00 | 1.01% | 55,001 |
| Oct 1, 2024 | 6.15 | 6.21 | 5.94 | 5.94 | 5.94 | -2.62% | 20,166 |
| Sep 30, 2024 | 6.10 | 6.19 | 5.88 | 6.10 | 6.10 | -1.77% | 10,659 |
| Sep 27, 2024 | 6.12 | 6.30 | 6.11 | 6.21 | 6.21 | 4.19% | 10,427 |
| Sep 26, 2024 | 5.99 | 5.99 | 5.87 | 5.96 | 5.96 | -0.17% | 19,846 |
| Sep 25, 2024 | 6.37 | 6.37 | 5.86 | 5.97 | 5.97 | -5.39% | 23,660 |
| Sep 24, 2024 | 6.38 | 6.38 | 6.12 | 6.31 | 6.31 | 0.64% | 7,003 |
| Sep 23, 2024 | 6.30 | 6.33 | 6.15 | 6.27 | 6.27 | 1.13% | 9,168 |
| Sep 20, 2024 | 6.52 | 6.61 | 6.20 | 6.20 | 6.20 | -4.47% | 93,273 |
| Sep 19, 2024 | 6.22 | 6.87 | 6.02 | 6.49 | 6.49 | 6.39% | 37,541 |
| Sep 18, 2024 | 6.63 | 6.67 | 5.20 | 6.10 | 6.10 | -11.98% | 108,250 |
| Sep 17, 2024 | 7.07 | 7.22 | 6.85 | 6.93 | 6.93 | -0.86% | 23,536 |
| Sep 16, 2024 | 7.20 | 7.30 | 6.92 | 6.99 | 6.99 | -0.71% | 14,969 |
| Sep 13, 2024 | 7.00 | 7.28 | 6.79 | 7.04 | 7.04 | 4.14% | 35,357 |
| Sep 12, 2024 | 6.15 | 6.78 | 6.07 | 6.76 | 6.76 | 20.07% | 63,640 |
| Sep 11, 2024 | 5.64 | 5.67 | 5.56 | 5.63 | 5.63 | -0.53% | 104,073 |
| Sep 10, 2024 | 5.62 | 5.69 | 5.59 | 5.66 | 5.66 | 1.80% | 10,707 |
| Sep 9, 2024 | 5.41 | 5.65 | 5.41 | 5.56 | 5.56 | 1.65% | 14,935 |
| Sep 6, 2024 | 6.00 | 6.09 | 5.40 | 5.47 | 5.47 | -11.06% | 44,502 |
| Sep 5, 2024 | 5.86 | 6.32 | 5.70 | 6.15 | 6.15 | 6.96% | 620,558 |
| Sep 4, 2024 | 5.95 | 6.05 | 5.69 | 5.75 | 5.75 | -4.80% | 8,115 |
| Sep 3, 2024 | 6.42 | 6.47 | 6.00 | 6.04 | 6.04 | -8.21% | 12,338 |
| Aug 30, 2024 | 6.66 | 6.66 | 6.43 | 6.58 | 6.58 | - | 11,174 |
| Aug 29, 2024 | 6.50 | 6.75 | 6.43 | 6.58 | 6.58 | 2.81% | 10,933 |
| Aug 28, 2024 | 6.53 | 6.78 | 6.33 | 6.40 | 6.40 | -2.29% | 6,525 |
| Aug 27, 2024 | 6.53 | 6.57 | 6.53 | 6.55 | 6.55 | -0.30% | 4,750 |
| Aug 26, 2024 | 6.63 | 6.64 | 6.50 | 6.57 | 6.57 | - | 9,978 |
| Aug 23, 2024 | 6.40 | 6.63 | 6.40 | 6.57 | 6.57 | 2.50% | 21,370 |
| Aug 22, 2024 | 6.78 | 6.90 | 6.40 | 6.41 | 6.41 | -4.61% | 6,278 |
| Aug 21, 2024 | 6.66 | 6.89 | 6.54 | 6.72 | 6.72 | 2.44% | 11,481 |
| Aug 20, 2024 | 6.80 | 6.80 | 6.56 | 6.56 | 6.56 | -2.53% | 5,019 |
| Aug 19, 2024 | 6.75 | 6.79 | 6.56 | 6.73 | 6.73 | 0.90% | 9,865 |
| Aug 16, 2024 | 6.68 | 6.78 | 6.50 | 6.67 | 6.67 | -0.45% | 9,727 |
| Aug 15, 2024 | 6.74 | 7.06 | 6.61 | 6.70 | 6.70 | 2.92% | 23,938 |
| Aug 14, 2024 | 6.65 | 6.65 | 6.45 | 6.51 | 6.51 | -0.91% | 10,158 |
| Aug 13, 2024 | 6.36 | 6.57 | 6.30 | 6.57 | 6.57 | 5.46% | 9,434 |
| Aug 12, 2024 | 6.49 | 6.59 | 6.21 | 6.23 | 6.23 | -4.01% | 16,866 |
| Aug 9, 2024 | 6.51 | 6.73 | 6.45 | 6.49 | 6.49 | -0.92% | 9,073 |
| Aug 8, 2024 | 6.58 | 6.60 | 6.37 | 6.55 | 6.55 | 1.24% | 11,167 |
| Aug 7, 2024 | 6.72 | 6.87 | 6.43 | 6.47 | 6.47 | -2.71% | 14,878 |
| Aug 6, 2024 | 6.44 | 6.76 | 6.36 | 6.65 | 6.65 | 1.99% | 19,413 |
| Aug 5, 2024 | 6.35 | 6.63 | 6.35 | 6.52 | 6.52 | -2.69% | 27,105 |
| Aug 2, 2024 | 6.67 | 6.71 | 6.55 | 6.70 | 6.70 | -3.87% | 22,827 |
| Aug 1, 2024 | 6.82 | 7.50 | 6.82 | 6.97 | 6.97 | -5.43% | 16,062 |