LiveWire Group, Inc. Common Stock (LVWR)
5.9700
+0.3000 (5.29%)
NYSE · Last Trade: Jun 7th, 12:53 PM EDT
Historical Prices For LiveWire Group, Inc. Common Stock (LVWR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 5.65 | 6.37 | 5.37 | 5.97 | 1,270,783 | 5.97 |
| 6/05/2025 | 5.70 | 6.30 | 5.20 | 5.67 | 2,737,759 | 5.67 |
| 6/04/2025 | 4.19 | 5.89 | 3.90 | 5.68 | 4,666,927 | 5.68 |
| 6/03/2025 | 3.87 | 4.50 | 3.76 | 4.00 | 3,411,372 | 4.00 |
| 6/02/2025 | 4.22 | 4.28 | 3.65 | 3.77 | 2,578,351 | 3.77 |
| 5/30/2025 | 3.31 | 5.15 | 3.26 | 4.50 | 63,367,524 | 4.50 |
| 5/29/2025 | 3.30 | 3.67 | 2.73 | 2.87 | 4,374,394 | 2.87 |
| 5/28/2025 | 3.70 | 4.67 | 3.05 | 3.97 | 70,433,197 | 3.97 |
| 5/27/2025 | 1.02 | 2.60 | 1.02 | 2.56 | 81,061,097 | 2.56 |
| 5/23/2025 | 1.01 | 1.04 | 0.99 | 1.01 | 53,955 | 1.01 |
| 5/22/2025 | 1.05 | 1.07 | 1.01 | 1.01 | 33,345 | 1.01 |
| 5/21/2025 | 1.25 | 1.25 | 1.05 | 1.07 | 33,033 | 1.07 |
| 5/20/2025 | 1.18 | 1.18 | 1.04 | 1.17 | 38,637 | 1.17 |
| 5/19/2025 | 1.25 | 1.25 | 1.11 | 1.16 | 58,275 | 1.16 |
| 5/16/2025 | 1.33 | 1.35 | 1.15 | 1.16 | 81,517 | 1.16 |
| 5/15/2025 | 1.02 | 1.34 | 1.02 | 1.29 | 174,851 | 1.29 |
| 5/14/2025 | 1.07 | 1.10 | 1.03 | 1.03 | 60,768 | 1.03 |
| 5/13/2025 | 1.11 | 1.23 | 1.08 | 1.10 | 76,907 | 1.10 |
| 5/12/2025 | 1.03 | 1.11 | 1.03 | 1.11 | 50,306 | 1.11 |
| 5/09/2025 | 1.14 | 1.21 | 0.93 | 1.00 | 102,134 | 1.00 |
| 5/08/2025 | 1.07 | 1.30 | 1.07 | 1.12 | 92,477 | 1.12 |
| 5/07/2025 | 1.15 | 1.17 | 1.05 | 1.06 | 29,687 | 1.06 |
| 5/06/2025 | 1.27 | 1.28 | 1.14 | 1.15 | 52,271 | 1.15 |
| 5/05/2025 | 1.41 | 1.41 | 1.31 | 1.33 | 29,171 | 1.33 |
| 5/02/2025 | 1.54 | 1.58 | 1.38 | 1.42 | 66,911 | 1.42 |
| 5/01/2025 | 1.89 | 1.89 | 1.52 | 1.54 | 71,886 | 1.54 |
| 4/30/2025 | 1.90 | 1.91 | 1.71 | 1.79 | 57,889 | 1.79 |
| 4/29/2025 | 1.91 | 1.97 | 1.86 | 1.91 | 28,007 | 1.91 |
| 4/28/2025 | 2.07 | 2.08 | 1.88 | 1.90 | 44,512 | 1.90 |
| 4/25/2025 | 2.06 | 2.12 | 2.01 | 2.10 | 58,413 | 2.10 |
| 4/24/2025 | 2.03 | 2.14 | 2.00 | 2.09 | 138,667 | 2.09 |
| 4/23/2025 | 2.04 | 2.16 | 1.92 | 2.04 | 35,792 | 2.04 |
| 4/22/2025 | 1.93 | 2.05 | 1.83 | 1.99 | 35,441 | 1.99 |
| 4/21/2025 | 2.03 | 2.08 | 1.86 | 1.86 | 31,581 | 1.86 |
| 4/17/2025 | 2.07 | 2.16 | 1.97 | 2.08 | 31,252 | 2.08 |
| 4/16/2025 | 2.16 | 2.21 | 2.03 | 2.03 | 16,937 | 2.03 |
| 4/15/2025 | 2.25 | 2.28 | 2.06 | 2.17 | 38,088 | 2.17 |
| 4/14/2025 | 2.40 | 2.40 | 2.14 | 2.23 | 22,330 | 2.23 |
| 4/11/2025 | 2.29 | 2.38 | 2.11 | 2.36 | 21,939 | 2.36 |
| 4/10/2025 | 2.33 | 2.49 | 2.25 | 2.27 | 47,909 | 2.27 |
| 4/09/2025 | 1.99 | 2.67 | 1.98 | 2.43 | 84,464 | 2.43 |
| 4/08/2025 | 2.12 | 2.19 | 2.00 | 2.01 | 24,953 | 2.01 |
| 4/07/2025 | 1.88 | 2.09 | 1.76 | 2.08 | 29,215 | 2.08 |
| 4/04/2025 | 1.94 | 1.95 | 1.75 | 1.91 | 61,439 | 1.91 |
| 4/03/2025 | 1.99 | 2.10 | 1.97 | 1.99 | 39,380 | 1.99 |
| 4/02/2025 | 2.02 | 2.11 | 2.00 | 2.11 | 21,453 | 2.11 |
| 4/01/2025 | 1.97 | 2.15 | 1.96 | 2.09 | 16,373 | 2.09 |
| 3/31/2025 | 2.04 | 2.20 | 2.00 | 2.00 | 49,161 | 2.00 |
| 3/28/2025 | 2.21 | 2.21 | 2.04 | 2.10 | 35,653 | 2.10 |
| 3/27/2025 | 2.02 | 2.19 | 1.99 | 2.19 | 16,949 | 2.19 |
| 3/26/2025 | 1.96 | 2.04 | 1.96 | 2.04 | 13,428 | 2.04 |
| 3/25/2025 | 2.07 | 2.07 | 1.95 | 1.99 | 12,387 | 1.99 |
| 3/24/2025 | 2.05 | 2.11 | 2.00 | 2.11 | 18,017 | 2.11 |
| 3/21/2025 | 1.96 | 2.10 | 1.93 | 2.02 | 79,496 | 2.02 |
| 3/20/2025 | 2.17 | 2.17 | 1.99 | 1.99 | 15,970 | 1.99 |
| 3/19/2025 | 2.12 | 2.17 | 2.03 | 2.16 | 18,527 | 2.16 |
| 3/18/2025 | 2.14 | 2.20 | 2.06 | 2.08 | 24,029 | 2.08 |
| 3/17/2025 | 2.19 | 2.26 | 2.12 | 2.22 | 21,521 | 2.22 |
| 3/14/2025 | 2.11 | 2.25 | 2.11 | 2.23 | 22,612 | 2.23 |
| 3/13/2025 | 2.12 | 2.20 | 2.09 | 2.11 | 41,261 | 2.11 |
| 3/12/2025 | 2.29 | 2.37 | 2.20 | 2.27 | 29,694 | 2.27 |
| 3/11/2025 | 2.16 | 2.35 | 2.16 | 2.33 | 22,385 | 2.33 |
| 3/10/2025 | 1.97 | 2.26 | 1.92 | 2.16 | 42,086 | 2.16 |
| 3/07/2025 | 1.90 | 2.02 | 1.90 | 2.00 | 24,605 | 2.00 |