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 )

4.510 -0.430 (-8.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 10, 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 (%)
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 -0.11(-2.09%)
Dec 19, 2024 5.450 5.510 5.270 5.270 32,355 -0.13(-2.41%)
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%)
Dec 02, 2024 5.800 6.030 5.800 5.850 14,268 -0.15(-2.50%)
Nov 29, 2024 5.990 6.000 5.870 6.000 8,012 +0.04(+0.67%)
Nov 27, 2024 6.280 6.280 5.940 5.960 28,161 -0.12(-1.97%)
Nov 26, 2024 6.160 6.540 6.060 6.080 12,435 -0.22(-3.49%)
Nov 25, 2024 6.580 6.590 6.230 6.300 14,053 -0.23(-3.52%)
Nov 22, 2024 6.650 6.660 6.360 6.530 15,619 +0.09(+1.40%)
Nov 21, 2024 6.470 6.690 6.235 6.440 22,723 +0.16(+2.55%)
Nov 20, 2024 6.077 6.390 6.077 6.280 13,759 +0.03(+0.48%)
Nov 19, 2024 6.050 6.330 5.960 6.250 21,597 +0.16(+2.63%)
Nov 18, 2024 6.080 6.257 6.020 6.090 19,714 +0.11(+1.84%)
Nov 15, 2024 6.130 6.130 5.818 5.980 31,432 -0.11(-1.81%)
Nov 14, 2024 6.530 6.530 6.090 6.090 19,428 -0.33(-5.14%)
Nov 13, 2024 6.300 6.765 6.300 6.420 28,575 +0.02(+0.31%)
Nov 12, 2024 6.780 6.910 6.390 6.400 25,986 -0.34(-5.04%)
Nov 11, 2024 6.790 6.910 6.475 6.740 16,465 +0.08(+1.20%)
Nov 08, 2024 6.780 6.800 6.580 6.660 18,635 -0.07(-1.04%)
Nov 07, 2024 6.860 7.189 6.633 6.730 31,006 -0.17(-2.46%)
Nov 06, 2024 6.870 7.250 6.670 6.900 71,504 +0.53(+8.32%)
Nov 05, 2024 5.780 6.380 5.780 6.370 13,751 +0.54(+9.26%)
Nov 04, 2024 5.730 5.860 5.730 5.830 7,954 +0.07(+1.22%)
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.