Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LiveWire Group, Inc. Common Stock (NY: LVWR )

2.130 -0.140 (-6.17%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 2.290 2.370 2.200 2.270 29,694 -0.06(-2.58%)
Mar 11, 2025 2.160 2.355 2.160 2.330 22,385 +0.17(+7.87%)
Mar 10, 2025 1.970 2.260 1.925 2.160 42,086 +0.16(+8.00%)
Mar 07, 2025 1.900 2.015 1.900 2.000 24,605 +0.06(+3.09%)
Mar 06, 2025 1.970 1.983 1.910 1.940 15,668 -0.04(-2.02%)
Mar 05, 2025 1.990 2.040 1.980 1.980 29,867 -0.05(-2.46%)
Mar 04, 2025 2.110 2.110 2.020 2.030 41,571 -0.04(-1.93%)
Mar 03, 2025 2.280 2.340 2.070 2.070 38,236 -0.23(-10.00%)
Feb 28, 2025 2.210 2.348 2.180 2.300 37,463 +0.07(+3.14%)
Feb 27, 2025 2.440 2.450 2.230 2.230 21,669 -0.20(-8.23%)
Feb 26, 2025 2.420 2.470 2.350 2.430 20,077 +0.01(+0.41%)
Feb 25, 2025 2.300 2.470 2.291 2.420 36,006 +0.11(+4.76%)
Feb 24, 2025 2.390 2.440 2.300 2.310 21,993 -0.02(-0.86%)
Feb 21, 2025 2.340 2.430 2.260 2.330 52,242 +0.02(+0.87%)
Feb 20, 2025 2.330 2.342 2.276 2.310 26,296 -0.07(-2.94%)
Feb 19, 2025 2.540 2.685 2.350 2.380 22,842 -0.19(-7.39%)
Feb 18, 2025 2.630 2.740 2.490 2.570 21,781 -0.04(-1.53%)
Feb 14, 2025 2.660 2.800 2.575 2.610 18,958 +0.00(+0.00%)
Feb 13, 2025 2.350 2.630 2.350 2.610 48,728 +0.29(+12.50%)
Feb 12, 2025 2.260 2.460 2.260 2.320 23,213 +0.01(+0.43%)
Feb 11, 2025 2.420 2.520 2.310 2.310 63,948 -0.18(-7.23%)
Feb 10, 2025 2.670 2.795 2.469 2.490 69,226 -0.17(-6.39%)
Feb 07, 2025 2.840 2.905 2.660 2.660 20,784 -0.21(-7.32%)
Feb 06, 2025 3.060 3.150 2.820 2.870 33,605 -0.18(-5.90%)
Feb 05, 2025 3.320 3.320 3.030 3.050 29,912 -0.02(-0.65%)
Feb 04, 2025 3.040 3.170 3.040 3.070 29,433 +0.03(+0.99%)
Feb 03, 2025 3.000 3.120 3.000 3.040 23,133 -0.11(-3.49%)
Jan 31, 2025 3.300 3.337 3.030 3.150 51,047 -0.20(-5.97%)
Jan 30, 2025 3.340 3.430 3.270 3.350 20,085 +0.06(+1.82%)
Jan 29, 2025 3.330 3.330 3.230 3.290 115,973 -0.06(-1.79%)
Jan 28, 2025 3.410 3.435 3.228 3.350 19,626 -0.07(-2.05%)
Jan 27, 2025 3.530 3.570 3.315 3.420 31,455 -0.12(-3.39%)
Jan 24, 2025 3.770 3.900 3.520 3.540 84,120 -0.24(-6.35%)
Jan 23, 2025 3.850 3.890 3.690 3.780 29,520 -0.15(-3.82%)
Jan 22, 2025 3.880 4.180 3.840 3.930 89,157 +0.03(+0.77%)
Jan 21, 2025 4.030 4.210 3.870 3.900 76,630 -0.14(-3.47%)
Jan 17, 2025 4.430 4.530 4.000 4.040 96,620 -0.35(-7.97%)
Jan 16, 2025 4.670 4.670 4.360 4.390 17,925 -0.25(-5.39%)
Jan 15, 2025 4.420 4.660 4.380 4.640 20,562 +0.38(+8.92%)
Jan 14, 2025 4.630 4.630 4.250 4.260 24,031 -0.26(-5.75%)
Jan 13, 2025 4.420 4.570 4.395 4.520 28,274 +0.01(+0.22%)
Jan 10, 2025 4.850 4.850 4.510 4.510 43,925 -0.43(-8.70%)
Jan 08, 2025 4.860 5.130 4.760 4.940 121,014 +0.01(+0.20%)
Jan 07, 2025 4.830 5.080 4.750 4.930 32,073 +0.09(+1.86%)
Jan 06, 2025 5.040 5.040 4.780 4.840 24,313 -0.11(-2.22%)
Jan 03, 2025 4.850 5.020 4.650 4.950 13,348 +0.18(+3.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.