Skip to main content

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

4.600 +0.250 (+5.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.420 4.730 4.400 4.600 222,091 +0.25(+5.75%)
Jun 27, 2025 4.820 4.930 3.900 4.350 3,390,136 -0.54(-11.04%)
Jun 26, 2025 5.060 5.266 4.840 4.890 313,681 -0.23(-4.49%)
Jun 25, 2025 5.400 5.500 4.880 5.120 332,348 -0.20(-3.76%)
Jun 24, 2025 5.230 5.878 5.210 5.320 444,633 +0.15(+2.90%)
Jun 23, 2025 5.310 5.580 5.120 5.170 361,086 -0.32(-5.83%)
Jun 20, 2025 5.840 5.910 5.240 5.490 523,321 -0.31(-5.34%)
Jun 18, 2025 5.190 6.000 5.000 5.800 708,305 +0.61(+11.75%)
Jun 17, 2025 5.200 6.295 4.992 5.190 1,246,228 +0.07(+1.37%)
Jun 16, 2025 5.690 5.710 4.572 5.120 1,258,118 -0.55(-9.70%)
Jun 13, 2025 6.040 6.250 5.210 5.670 923,796 -0.59(-9.42%)
Jun 12, 2025 6.890 7.028 6.050 6.260 1,313,618 -0.85(-11.95%)
Jun 11, 2025 7.500 9.039 6.910 7.110 2,217,573 -0.37(-4.95%)
Jun 10, 2025 5.940 8.300 5.860 7.480 2,662,931 +1.50(+25.08%)
Jun 09, 2025 5.950 6.490 5.620 5.980 1,009,690 +0.01(+0.17%)
Jun 06, 2025 5.650 6.370 5.370 5.970 1,271,743 +0.30(+5.29%)
Jun 05, 2025 5.700 6.300 5.200 5.670 2,737,759 -0.01(-0.18%)
Jun 04, 2025 4.190 5.890 3.900 5.680 4,666,927 +1.68(+42.00%)
Jun 03, 2025 3.870 4.500 3.763 4.000 3,411,372 +0.23(+6.10%)
Jun 02, 2025 4.220 4.275 3.650 3.770 2,578,351 -0.73(-16.22%)
May 30, 2025 3.310 5.150 3.260 4.500 63,367,524 +1.63(+56.79%)
May 29, 2025 3.300 3.670 2.730 2.870 4,374,394 -1.10(-27.71%)
May 28, 2025 3.700 4.670 3.050 3.970 70,433,200 +1.41(+55.08%)
May 27, 2025 1.020 2.600 1.020 2.560 81,061,096 +1.55(+153.47%)
May 23, 2025 1.010 1.039 0.9900 1.010 53,955 +0.00(+0.00%)
May 22, 2025 1.050 1.070 1.010 1.010 33,345 -0.06(-5.61%)
May 21, 2025 1.250 1.250 1.050 1.070 33,033 -0.10(-8.55%)
May 20, 2025 1.180 1.180 1.040 1.170 38,637 +0.01(+0.86%)
May 19, 2025 1.250 1.250 1.110 1.160 58,275 +0.00(+0.00%)
May 16, 2025 1.330 1.350 1.150 1.160 81,517 -0.13(-10.08%)
May 15, 2025 1.020 1.340 1.020 1.290 174,851 +0.26(+25.24%)
May 14, 2025 1.070 1.104 1.030 1.030 60,768 -0.07(-6.36%)
May 13, 2025 1.110 1.230 1.080 1.100 76,907 -0.01(-0.90%)
May 12, 2025 1.030 1.110 1.030 1.110 50,306 +0.11(+11.00%)
May 09, 2025 1.140 1.210 0.9301 1.000 102,134 -0.12(-10.71%)
May 08, 2025 1.070 1.300 1.070 1.120 92,477 +0.06(+5.66%)
May 07, 2025 1.150 1.170 1.050 1.060 29,687 -0.09(-7.83%)
May 06, 2025 1.270 1.280 1.135 1.150 52,271 -0.18(-13.53%)
May 05, 2025 1.410 1.410 1.310 1.330 29,171 -0.09(-6.34%)
May 02, 2025 1.540 1.585 1.380 1.420 66,911 -0.12(-7.79%)
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 Of Service.