LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
5.83
+0.07 (1.22%)
Nov 4, 2024, 4:00 PM EST - Market closed
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 6.96 | 7.45 | 6.96 | 7.37 | 7.37 | 7.91% | 21,711 |
| Jul 30, 2024 | 7.35 | 7.47 | 6.60 | 6.83 | 6.83 | -6.69% | 15,160 |
| Jul 29, 2024 | 7.80 | 7.80 | 7.14 | 7.32 | 7.32 | -7.22% | 26,639 |
| Jul 26, 2024 | 7.94 | 8.04 | 7.66 | 7.89 | 7.89 | 1.81% | 36,372 |
| Jul 25, 2024 | 7.55 | 7.85 | 7.43 | 7.75 | 7.75 | 2.51% | 38,592 |
| Jul 24, 2024 | 7.30 | 7.69 | 7.00 | 7.56 | 7.56 | 2.44% | 24,526 |
| Jul 23, 2024 | 7.84 | 8.24 | 6.94 | 7.38 | 7.38 | -7.05% | 40,716 |
| Jul 22, 2024 | 8.11 | 8.11 | 7.58 | 7.94 | 7.94 | -1.12% | 15,032 |
| Jul 19, 2024 | 8.07 | 8.19 | 7.30 | 8.03 | 8.03 | -1.47% | 15,363 |
| Jul 18, 2024 | 8.50 | 8.50 | 7.99 | 8.15 | 8.15 | -3.78% | 15,888 |
| Jul 17, 2024 | 8.70 | 8.90 | 8.44 | 8.47 | 8.47 | -2.98% | 17,378 |
| Jul 16, 2024 | 8.59 | 9.00 | 8.41 | 8.73 | 8.73 | 4.43% | 53,372 |
| Jul 15, 2024 | 7.82 | 8.58 | 7.82 | 8.36 | 8.36 | 5.69% | 47,645 |
| Jul 12, 2024 | 7.66 | 7.91 | 7.54 | 7.91 | 7.91 | 3.53% | 22,823 |
| Jul 11, 2024 | 7.46 | 7.66 | 7.06 | 7.64 | 7.64 | 1.87% | 28,465 |
| Jul 10, 2024 | 7.54 | 7.54 | 7.27 | 7.50 | 7.50 | 1.35% | 9,959 |
| Jul 9, 2024 | 7.45 | 7.66 | 7.30 | 7.40 | 7.40 | - | 10,804 |
| Jul 8, 2024 | 7.36 | 7.40 | 7.02 | 7.40 | 7.40 | 2.49% | 4,731 |
| Jul 5, 2024 | 7.49 | 7.49 | 7.20 | 7.22 | 7.22 | -3.48% | 9,079 |
| Jul 3, 2024 | 7.45 | 7.62 | 7.39 | 7.48 | 7.48 | -0.27% | 4,276 |
| Jul 2, 2024 | 7.17 | 7.55 | 7.17 | 7.50 | 7.50 | 3.73% | 9,355 |
| Jul 1, 2024 | 7.51 | 7.66 | 7.12 | 7.23 | 7.23 | -5.61% | 14,238 |
| Jun 28, 2024 | 7.52 | 7.66 | 7.12 | 7.66 | 7.66 | 2.41% | 85,565 |
| Jun 27, 2024 | 7.20 | 7.50 | 7.03 | 7.48 | 7.48 | 5.65% | 12,730 |
| Jun 26, 2024 | 7.37 | 7.42 | 7.08 | 7.08 | 7.08 | -4.19% | 19,639 |
| Jun 25, 2024 | 7.27 | 7.50 | 7.27 | 7.39 | 7.39 | 0.14% | 6,071 |
| Jun 24, 2024 | 7.39 | 7.48 | 7.11 | 7.38 | 7.38 | 2.22% | 17,498 |
| Jun 21, 2024 | 7.27 | 7.47 | 7.22 | 7.22 | 7.22 | -0.14% | 51,829 |
| Jun 20, 2024 | 7.33 | 7.47 | 7.09 | 7.23 | 7.23 | 0.14% | 8,648 |
| Jun 18, 2024 | 7.09 | 7.49 | 7.09 | 7.22 | 7.22 | -0.28% | 25,361 |
| Jun 17, 2024 | 7.02 | 7.38 | 6.95 | 7.24 | 7.24 | 4.47% | 9,827 |
| Jun 14, 2024 | 7.40 | 7.41 | 6.68 | 6.93 | 6.93 | -8.45% | 23,014 |
| Jun 13, 2024 | 7.65 | 7.83 | 7.21 | 7.57 | 7.57 | -1.82% | 13,873 |