LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
2.100
-0.090 (-4.11%)
At close: Mar 28, 2025, 4:00 PM
2.070
-0.030 (-1.42%)
Pre-market: Mar 31, 2025, 7:02 AM EDT
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.21 | 2.21 | 2.05 | 2.10 | 2.10 | -4.11% | 35,653 |
| Mar 27, 2025 | 2.02 | 2.19 | 1.99 | 2.19 | 2.19 | 7.35% | 16,949 |
| Mar 26, 2025 | 1.96 | 2.04 | 1.96 | 2.04 | 2.04 | 2.51% | 13,428 |
| Mar 25, 2025 | 2.07 | 2.07 | 1.95 | 1.99 | 1.99 | -5.69% | 12,387 |
| Mar 24, 2025 | 2.05 | 2.11 | 2.00 | 2.11 | 2.11 | 4.46% | 18,017 |
| Mar 21, 2025 | 1.96 | 2.10 | 1.93 | 2.02 | 2.02 | 1.51% | 79,496 |
| Mar 20, 2025 | 2.17 | 2.17 | 1.99 | 1.99 | 1.99 | -7.87% | 22,942 |
| Mar 19, 2025 | 2.12 | 2.17 | 2.03 | 2.16 | 2.16 | 3.85% | 18,527 |
| Mar 18, 2025 | 2.14 | 2.20 | 2.06 | 2.08 | 2.08 | -6.31% | 24,067 |
| Mar 17, 2025 | 2.19 | 2.26 | 2.12 | 2.22 | 2.22 | -0.45% | 21,521 |
| Mar 14, 2025 | 2.11 | 2.25 | 2.11 | 2.23 | 2.23 | 5.69% | 22,612 |
| Mar 13, 2025 | 2.12 | 2.20 | 2.09 | 2.11 | 2.11 | -7.05% | 41,261 |
| Mar 12, 2025 | 2.29 | 2.37 | 2.20 | 2.27 | 2.27 | -2.58% | 29,694 |
| Mar 11, 2025 | 2.16 | 2.36 | 2.16 | 2.33 | 2.33 | 7.87% | 22,385 |
| Mar 10, 2025 | 1.97 | 2.26 | 1.93 | 2.16 | 2.16 | 8.00% | 42,071 |
| Mar 7, 2025 | 1.90 | 2.02 | 1.90 | 2.00 | 2.00 | 3.09% | 24,605 |
| Mar 6, 2025 | 1.97 | 1.98 | 1.91 | 1.94 | 1.94 | -2.02% | 15,681 |
| Mar 5, 2025 | 1.99 | 2.04 | 1.98 | 1.98 | 1.98 | -2.46% | 29,867 |
| Mar 4, 2025 | 2.11 | 2.11 | 2.02 | 2.03 | 2.03 | -1.93% | 41,585 |
| Mar 3, 2025 | 2.28 | 2.34 | 2.07 | 2.07 | 2.07 | -10.00% | 38,236 |
| Feb 28, 2025 | 2.21 | 2.35 | 2.18 | 2.30 | 2.30 | 3.14% | 37,463 |
| Feb 27, 2025 | 2.44 | 2.45 | 2.23 | 2.23 | 2.23 | -8.23% | 21,670 |
| Feb 26, 2025 | 2.42 | 2.47 | 2.35 | 2.43 | 2.43 | 0.41% | 20,077 |
| Feb 25, 2025 | 2.30 | 2.47 | 2.29 | 2.42 | 2.42 | 4.76% | 36,006 |
| Feb 24, 2025 | 2.39 | 2.44 | 2.30 | 2.31 | 2.31 | -0.86% | 21,993 |
| Feb 21, 2025 | 2.34 | 2.43 | 2.26 | 2.33 | 2.33 | 0.87% | 52,242 |
| Feb 20, 2025 | 2.33 | 2.34 | 2.28 | 2.31 | 2.31 | -2.94% | 26,296 |
| Feb 19, 2025 | 2.54 | 2.69 | 2.35 | 2.38 | 2.38 | -7.39% | 22,842 |
| Feb 18, 2025 | 2.63 | 2.74 | 2.49 | 2.57 | 2.57 | -1.53% | 21,781 |
| Feb 14, 2025 | 2.66 | 2.80 | 2.58 | 2.61 | 2.61 | - | 18,958 |
| Feb 13, 2025 | 2.35 | 2.63 | 2.35 | 2.61 | 2.61 | 12.50% | 48,788 |
| Feb 12, 2025 | 2.26 | 2.46 | 2.26 | 2.32 | 2.32 | 0.43% | 23,213 |
| Feb 11, 2025 | 2.42 | 2.52 | 2.31 | 2.31 | 2.31 | -7.23% | 63,948 |
| Feb 10, 2025 | 2.67 | 2.80 | 2.47 | 2.49 | 2.49 | -6.39% | 69,266 |
| Feb 7, 2025 | 2.84 | 2.91 | 2.66 | 2.66 | 2.66 | -7.32% | 20,784 |
| Feb 6, 2025 | 3.06 | 3.15 | 2.82 | 2.87 | 2.87 | -5.90% | 33,661 |
| Feb 5, 2025 | 3.32 | 3.32 | 3.03 | 3.05 | 3.05 | -0.65% | 29,912 |
| Feb 4, 2025 | 3.04 | 3.17 | 3.04 | 3.07 | 3.07 | 0.99% | 29,434 |
| Feb 3, 2025 | 3.00 | 3.12 | 3.00 | 3.04 | 3.04 | -3.49% | 23,133 |
| Jan 31, 2025 | 3.30 | 3.34 | 3.03 | 3.15 | 3.15 | -5.97% | 51,047 |
| Jan 30, 2025 | 3.34 | 3.43 | 3.27 | 3.35 | 3.35 | 1.82% | 20,115 |
| Jan 29, 2025 | 3.33 | 3.33 | 3.23 | 3.29 | 3.29 | -1.79% | 115,973 |
| Jan 28, 2025 | 3.41 | 3.44 | 3.23 | 3.35 | 3.35 | -2.05% | 19,631 |
| Jan 27, 2025 | 3.53 | 3.57 | 3.32 | 3.42 | 3.42 | -3.39% | 31,455 |
| Jan 24, 2025 | 3.77 | 3.90 | 3.52 | 3.54 | 3.54 | -6.35% | 84,120 |
| Jan 23, 2025 | 3.85 | 3.89 | 3.69 | 3.78 | 3.78 | -3.82% | 29,520 |
| Jan 22, 2025 | 3.88 | 4.18 | 3.84 | 3.93 | 3.93 | 0.77% | 89,157 |
| Jan 21, 2025 | 4.03 | 4.21 | 3.87 | 3.90 | 3.90 | -3.47% | 76,680 |
| Jan 17, 2025 | 4.43 | 4.53 | 4.00 | 4.04 | 4.04 | -7.97% | 96,620 |
| Jan 16, 2025 | 4.67 | 4.67 | 4.36 | 4.39 | 4.39 | -5.39% | 17,925 |