LiveWire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.33	1.33	1.19	1.20	1.20	-7.69%	90,190
Jun 4, 2026	1.30	1.35	1.27	1.30	1.30	0.78%	85,493
Jun 3, 2026	1.36	1.38	1.27	1.29	1.29	-7.19%	143,822
Jun 2, 2026	1.44	1.46	1.37	1.39	1.39	-4.14%	65,278
Jun 1, 2026	1.43	1.50	1.39	1.45	1.45	2.84%	135,732
May 29, 2026	1.49	1.50	1.40	1.41	1.41	-6.00%	114,107
May 28, 2026	1.52	1.59	1.50	1.50	1.50	-1.32%	156,009
May 27, 2026	1.42	1.55	1.42	1.52	1.52	5.56%	259,780
May 26, 2026	1.37	1.48	1.31	1.44	1.44	3.60%	260,611
May 22, 2026	1.46	1.48	1.34	1.39	1.39	-2.11%	218,112
May 21, 2026	1.37	1.43	1.30	1.42	1.42	3.65%	113,617
May 20, 2026	1.34	1.40	1.29	1.37	1.37	3.01%	104,738
May 19, 2026	1.28	1.43	1.28	1.33	1.33	3.10%	109,178
May 18, 2026	1.41	1.52	1.28	1.29	1.29	-9.15%	126,087
May 15, 2026	1.40	1.48	1.40	1.42	1.42	-2.74%	52,978
May 14, 2026	1.46	1.57	1.40	1.46	1.46	1.39%	169,877
May 13, 2026	1.39	1.51	1.39	1.44	1.44	3.60%	69,962
May 12, 2026	1.55	1.55	1.38	1.39	1.39	-8.55%	139,999
May 11, 2026	1.66	1.68	1.47	1.52	1.52	-7.88%	157,946
May 8, 2026	1.66	1.83	1.64	1.65	1.65	-1.20%	206,103
May 7, 2026	1.72	1.79	1.67	1.67	1.67	-4.02%	132,295
May 6, 2026	1.74	1.78	1.67	1.74	1.74	-1.69%	99,619
May 5, 2026	1.80	1.97	1.72	1.77	1.77	5.99%	167,983
May 4, 2026	1.85	1.85	1.67	1.67	1.67	-6.18%	109,694
May 1, 2026	1.82	1.88	1.78	1.78	1.78	-2.20%	74,798
Apr 30, 2026	1.85	1.89	1.81	1.82	1.82	-	66,789
Apr 29, 2026	1.99	2.00	1.80	1.82	1.82	-10.34%	63,619
Apr 28, 2026	2.00	2.10	1.96	2.03	2.03	3.05%	76,647
Apr 27, 2026	2.01	2.10	1.94	1.97	1.97	-3.43%	44,235
Apr 24, 2026	1.96	2.14	1.91	2.04	2.04	6.81%	90,872
Apr 23, 2026	2.00	2.01	1.91	1.91	1.91	-5.45%	84,495
Apr 22, 2026	1.88	2.05	1.84	2.02	2.02	10.38%	77,967
Apr 21, 2026	1.93	2.15	1.82	1.83	1.83	-4.69%	178,718
Apr 20, 2026	2.00	2.28	1.91	1.92	1.92	-4.95%	278,619
Apr 17, 2026	1.91	2.22	1.89	2.02	2.02	8.02%	321,997
Apr 16, 2026	1.81	1.87	1.72	1.87	1.87	3.89%	136,930
Apr 15, 2026	1.80	1.90	1.80	1.80	1.80	0.56%	90,382
Apr 14, 2026	1.81	1.89	1.78	1.79	1.79	-2.19%	82,110
Apr 13, 2026	1.64	1.88	1.63	1.83	1.83	10.24%	241,071
Apr 10, 2026	1.67	1.73	1.64	1.66	1.66	-1.78%	105,708
Apr 9, 2026	1.65	1.73	1.64	1.69	1.69	1.81%	81,694
Apr 8, 2026	1.65	1.78	1.64	1.66	1.66	4.40%	104,785
Apr 7, 2026	1.60	1.70	1.55	1.59	1.59	-	115,686
Apr 6, 2026	1.67	1.78	1.56	1.59	1.59	-4.22%	161,834
Apr 2, 2026	1.60	1.75	1.59	1.66	1.66	-1.19%	166,800
Apr 1, 2026	1.70	1.75	1.55	1.68	1.68	1.20%	168,075
Mar 31, 2026	1.55	1.76	1.49	1.66	1.66	11.41%	284,155
Mar 30, 2026	1.40	1.58	1.33	1.49	1.49	8.76%	239,603
Mar 27, 2026	1.36	1.42	1.30	1.37	1.37	-	164,910
Mar 26, 2026	1.39	1.43	1.32	1.37	1.37	-0.72%	159,934