LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
1.440
+0.050 (3.60%)
At close: May 13, 2026, 4:00 PM EDT
1.390
-0.050 (-3.47%)
Pre-market: May 14, 2026, 4:31 AM EDT
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.39 | 1.51 | 1.39 | 1.44 | 1.44 | 3.60% | 69,958 |
| May 12, 2026 | 1.55 | 1.55 | 1.38 | 1.39 | 1.39 | -8.55% | 139,743 |
| May 11, 2026 | 1.66 | 1.68 | 1.47 | 1.52 | 1.52 | -7.88% | 156,862 |
| May 8, 2026 | 1.66 | 1.83 | 1.64 | 1.65 | 1.65 | -1.20% | 205,975 |
| May 7, 2026 | 1.72 | 1.79 | 1.67 | 1.67 | 1.67 | -4.02% | 129,031 |
| May 6, 2026 | 1.74 | 1.78 | 1.67 | 1.74 | 1.74 | -1.69% | 99,311 |
| May 5, 2026 | 1.80 | 1.97 | 1.72 | 1.77 | 1.77 | 5.99% | 167,915 |
| May 4, 2026 | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | -6.18% | 109,692 |
| May 1, 2026 | 1.82 | 1.88 | 1.78 | 1.78 | 1.78 | -2.20% | 73,398 |
| Apr 30, 2026 | 1.85 | 1.89 | 1.81 | 1.82 | 1.82 | - | 66,599 |
| Apr 29, 2026 | 1.99 | 2.00 | 1.80 | 1.82 | 1.82 | -10.34% | 63,335 |
| Apr 28, 2026 | 2.00 | 2.10 | 1.96 | 2.03 | 2.03 | 3.05% | 76,569 |
| Apr 27, 2026 | 2.01 | 2.10 | 1.94 | 1.97 | 1.97 | -3.43% | 44,176 |
| Apr 24, 2026 | 1.96 | 2.14 | 1.91 | 2.04 | 2.04 | 6.81% | 90,852 |
| Apr 23, 2026 | 2.00 | 2.01 | 1.91 | 1.91 | 1.91 | -5.45% | 84,319 |
| 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 |