Skip to main content
LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
3.770
-0.730 (-16.22%)
At close: Jun 2, 2025, 4:00 PM
3.920
+0.150 (3.98%)
After-hours: Jun 2, 2025, 6:48 PM EDT

LiveWire Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20254.224.283.653.773.77-16.22%2,545,636
May 30, 20253.315.153.264.504.5056.79%63,367,237
May 29, 20253.303.672.732.872.87-27.71%4,385,417
May 28, 20253.704.673.053.973.9755.08%70,492,057
May 27, 20251.022.601.022.562.56153.47%66,524,450
May 23, 20251.011.040.991.011.01-53,955
May 22, 20251.051.071.011.011.01-5.61%33,445
May 21, 20251.251.251.051.071.07-8.55%33,133
May 20, 20251.181.181.041.171.170.86%38,637
May 19, 20251.251.251.111.161.16-59,084
May 16, 20251.331.351.151.161.16-10.08%81,517
May 15, 20251.021.341.021.291.2925.24%175,364
May 14, 20251.071.101.031.031.03-6.36%60,768
May 13, 20251.111.231.081.101.10-0.90%76,920
May 12, 20251.031.111.031.111.1111.00%50,306
May 9, 20251.141.210.931.001.00-10.71%102,134
May 8, 20251.071.301.071.121.125.66%92,477
May 7, 20251.151.171.051.061.06-7.83%29,687
May 6, 20251.271.281.141.151.15-13.53%52,271
May 5, 20251.411.411.311.331.33-6.34%29,172
May 2, 20251.541.591.381.421.42-7.79%66,911
May 1, 20251.891.891.531.541.54-13.97%71,886
Apr 30, 20251.901.911.711.791.79-6.28%57,889
Apr 29, 20251.911.971.861.911.910.53%28,007
Apr 28, 20252.072.081.881.901.90-9.52%44,512
Apr 25, 20252.062.122.012.102.100.48%58,413
Apr 24, 20252.032.142.002.092.092.45%138,667
Apr 23, 20252.042.161.922.042.042.51%35,792
Apr 22, 20251.932.051.831.991.996.99%35,441
Apr 21, 20252.032.091.861.861.86-10.58%31,597
Apr 17, 20252.072.161.972.082.082.46%31,252
Apr 16, 20252.172.212.032.032.03-6.45%16,967
Apr 15, 20252.252.282.062.172.17-2.69%38,088
Apr 14, 20252.402.402.142.232.23-5.51%22,480
Apr 11, 20252.292.382.112.362.363.96%21,939
Apr 10, 20252.332.492.252.272.27-6.58%47,910
Apr 9, 20251.992.671.982.432.4320.90%84,464
Apr 8, 20252.122.192.002.012.01-3.37%24,953
Apr 7, 20251.882.091.762.082.088.90%29,215
Apr 4, 20251.941.951.751.911.91-4.02%61,439
Apr 3, 20251.992.101.971.991.99-5.69%39,380
Apr 2, 20252.022.112.002.112.110.96%21,453
Apr 1, 20251.972.151.962.092.094.50%16,373
Mar 31, 20252.042.202.002.002.00-4.76%49,161
Mar 28, 20252.212.212.052.102.10-4.11%35,653
Mar 27, 20252.022.191.992.192.197.35%16,949
Mar 26, 20251.962.041.962.042.042.51%13,428
Mar 25, 20252.072.071.951.991.99-5.69%12,387
Mar 24, 20252.052.112.002.112.114.46%18,017
Mar 21, 20251.962.101.932.022.021.51%79,496