LiveWire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	1.94	1.99	1.94	1.95	-	-3.47%	71,011
Apr 22, 2026	1.88	2.05	1.84	2.02	2.02	10.38%	77,799
Apr 21, 2026	1.93	2.15	1.82	1.83	1.83	-4.69%	178,256
Apr 20, 2026	2.00	2.28	1.91	1.92	1.92	-4.95%	275,541
Apr 17, 2026	1.91	2.22	1.89	2.02	2.02	8.02%	321,490
Apr 16, 2026	1.81	1.87	1.72	1.87	1.87	3.89%	134,026
Apr 15, 2026	1.80	1.90	1.80	1.80	1.80	0.56%	87,719
Apr 14, 2026	1.81	1.89	1.78	1.79	1.79	-2.19%	81,950
Apr 13, 2026	1.64	1.88	1.63	1.83	1.83	10.24%	239,193
Apr 10, 2026	1.67	1.73	1.64	1.66	1.66	-1.78%	105,643
Apr 9, 2026	1.65	1.73	1.64	1.69	1.69	1.81%	81,296
Apr 8, 2026	1.65	1.78	1.64	1.66	1.66	4.40%	104,686
Apr 7, 2026	1.60	1.70	1.55	1.59	1.59	-	115,270
Apr 6, 2026	1.67	1.78	1.56	1.59	1.59	-4.22%	149,422
Apr 2, 2026	1.60	1.75	1.59	1.66	1.66	-1.19%	166,385
Apr 1, 2026	1.70	1.75	1.55	1.68	1.68	1.20%	167,807
Mar 31, 2026	1.55	1.76	1.49	1.66	1.66	11.41%	284,071
Mar 30, 2026	1.40	1.58	1.33	1.49	1.49	8.76%	232,089
Mar 27, 2026	1.36	1.42	1.30	1.37	1.37	-	164,712
Mar 26, 2026	1.39	1.43	1.32	1.37	1.37	-0.72%	157,858
Mar 25, 2026	1.39	1.42	1.32	1.38	1.38	4.55%	201,107
Mar 24, 2026	1.35	1.41	1.30	1.32	1.32	-5.04%	237,950
Mar 23, 2026	1.29	1.58	1.24	1.39	1.39	13.93%	544,993
Mar 20, 2026	1.34	1.34	1.20	1.22	1.22	-10.29%	1,947,134
Mar 19, 2026	1.42	1.45	1.21	1.36	1.36	-7.48%	311,101
Mar 18, 2026	1.57	1.58	1.42	1.47	1.47	-6.37%	322,313
Mar 17, 2026	1.64	1.67	1.50	1.57	1.57	-4.85%	176,719
Mar 16, 2026	1.73	1.80	1.60	1.65	1.65	-5.71%	227,272
Mar 13, 2026	1.49	1.96	1.48	1.75	1.75	16.67%	1,419,735
Mar 12, 2026	1.58	1.63	1.49	1.50	1.50	-3.85%	151,291
Mar 11, 2026	1.64	1.64	1.51	1.56	1.56	-3.11%	174,663
Mar 10, 2026	1.62	1.71	1.60	1.61	1.61	-3.59%	95,172
Mar 9, 2026	1.76	1.77	1.59	1.67	1.67	-5.65%	196,101
Mar 6, 2026	1.56	1.84	1.56	1.77	1.77	10.62%	215,125
Mar 5, 2026	1.70	1.84	1.57	1.60	1.60	-9.09%	247,478
Mar 4, 2026	1.65	2.13	1.53	1.76	1.76	10.69%	965,135
Mar 3, 2026	1.47	1.66	1.46	1.59	1.59	4.61%	131,818
Mar 2, 2026	1.51	1.59	1.47	1.52	1.52	-9.52%	283,481
Feb 27, 2026	2.22	2.24	1.68	1.68	1.68	-28.21%	503,065
Feb 26, 2026	1.60	2.41	1.60	2.34	2.34	47.17%	1,503,022
Feb 25, 2026	1.63	1.66	1.43	1.59	1.59	-3.05%	181,550
Feb 24, 2026	1.79	1.79	1.64	1.64	1.64	-6.82%	56,979
Feb 23, 2026	2.15	2.18	1.76	1.76	1.76	-20.36%	117,544
Feb 20, 2026	2.31	2.39	2.16	2.21	2.21	-5.15%	73,333
Feb 19, 2026	2.29	2.42	2.28	2.33	2.33	3.10%	134,698
Feb 18, 2026	2.50	2.54	2.22	2.26	2.26	-8.50%	97,026
Feb 17, 2026	2.64	2.76	2.44	2.47	2.47	-7.84%	192,130
Feb 13, 2026	2.36	2.78	2.33	2.68	2.68	14.53%	146,959
Feb 12, 2026	2.40	2.43	2.20	2.34	2.34	-	37,398
Feb 11, 2026	2.27	2.36	2.21	2.34	2.34	2.63%	32,613