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 )

2.610 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 4.850 4.940 4.710 4.770 18,717 -0.04(-0.83%)
Dec 31, 2024 4.810 0 +0.12(+2.56%)
Dec 30, 2024 4.560 4.970 4.470 4.690 28,512 +0.13(+2.85%)
Dec 27, 2024 4.640 4.640 4.350 4.560 25,833 -0.10(-2.15%)
Dec 26, 2024 4.860 4.860 4.520 4.660 19,425 -0.22(-4.51%)
Dec 24, 2024 4.910 4.910 4.800 4.880 9,550 -0.01(-0.20%)
Dec 23, 2024 5.120 5.150 4.740 4.890 27,695 -0.27(-5.23%)
Dec 20, 2024 5.100 5.170 5.020 5.160 59,221 -0.14(-2.64%)
Dec 19, 2024 5.450 5.510 5.290 5.300 30,991 -0.10(-1.85%)
Dec 18, 2024 5.550 5.730 5.249 5.400 46,489 -0.07(-1.28%)
Dec 17, 2024 5.440 5.485 5.174 5.470 86,981 -0.08(-1.44%)
Dec 16, 2024 5.570 5.820 5.335 5.550 33,363 -0.19(-3.31%)
Dec 13, 2024 5.610 5.850 5.300 5.740 38,728 +0.16(+2.87%)
Dec 12, 2024 5.660 5.690 5.500 5.580 71,937 -0.11(-1.93%)
Dec 11, 2024 5.840 5.840 5.510 5.690 32,077 -0.12(-2.07%)
Dec 10, 2024 5.520 5.910 5.270 5.810 23,998 +0.37(+6.80%)
Dec 09, 2024 5.400 5.720 5.250 5.440 18,866 +0.04(+0.74%)
Dec 06, 2024 5.360 5.400 5.090 5.400 50,236 +0.02(+0.37%)
Dec 05, 2024 5.700 5.700 5.050 5.380 36,062 -0.39(-6.76%)
Dec 04, 2024 5.790 5.865 5.630 5.770 21,050 -0.05(-0.86%)
Dec 03, 2024 5.850 5.930 5.650 5.820 31,924 -0.03(-0.51%)
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.