LiveWire Group Inc. (LVWR)
4.44
0.18 (4.23%)
At close: Jan 15, 2025, 11:09 AM
LVWR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.63 | 4.63 | 4.25 | 4.26 | -0.26 | -5.75% | 24,031 |
| Jan 13, 2025 | 4.42 | 4.57 | 4.39 | 4.52 | 0.01 | 0.22% | 28,300 |
| Jan 10, 2025 | 4.85 | 4.85 | 4.51 | 4.51 | -0.43 | -8.70% | 43,925 |
| Jan 8, 2025 | 4.86 | 5.13 | 4.76 | 4.94 | 0.01 | 0.20% | 121,014 |
| Jan 7, 2025 | 4.83 | 5.08 | 4.75 | 4.93 | 0.09 | 1.86% | 32,100 |
| Jan 6, 2025 | 5.04 | 5.04 | 4.78 | 4.84 | -0.11 | -2.22% | 24,313 |
| Jan 3, 2025 | 4.85 | 5.02 | 4.65 | 4.95 | 0.18 | 3.77% | 13,348 |
| Jan 2, 2025 | 4.85 | 4.94 | 4.71 | 4.77 | -0.04 | -0.83% | 18,717 |
| Dec 31, 2024 | 4.76 | 5.01 | 4.76 | 4.81 | 0.12 | 2.56% | 13,845 |
| Dec 30, 2024 | 4.56 | 4.97 | 4.47 | 4.69 | 0.13 | 2.85% | 28,512 |
| Dec 27, 2024 | 4.64 | 4.64 | 4.35 | 4.56 | -0.10 | -2.15% | 25,833 |
| Dec 26, 2024 | 4.86 | 4.86 | 4.52 | 4.66 | -0.22 | -4.51% | 19,433 |
| Dec 24, 2024 | 4.91 | 4.91 | 4.80 | 4.88 | -0.01 | -0.20% | 9,600 |
| Dec 23, 2024 | 5.12 | 5.15 | 4.74 | 4.89 | -0.27 | -5.23% | 27,700 |
| Dec 20, 2024 | 5.10 | 5.17 | 5.02 | 5.16 | -0.07 | -1.34% | 59,221 |
| Dec 19, 2024 | 5.45 | 5.51 | 5.23 | 5.23 | -0.17 | -3.15% | 43,416 |
| Dec 18, 2024 | 5.55 | 5.73 | 5.25 | 5.40 | -0.07 | -1.28% | 46,500 |
| Dec 17, 2024 | 5.44 | 5.49 | 5.17 | 5.47 | -0.08 | -1.44% | 87,000 |
| Dec 16, 2024 | 5.57 | 5.82 | 5.34 | 5.55 | -0.19 | -3.31% | 33,400 |
| Dec 13, 2024 | 5.61 | 5.85 | 5.30 | 5.74 | 0.16 | 2.87% | 38,728 |
| Dec 12, 2024 | 5.66 | 5.69 | 5.50 | 5.58 | -0.11 | -1.93% | 71,937 |
| Dec 11, 2024 | 5.84 | 5.84 | 5.51 | 5.69 | -0.12 | -2.07% | 32,100 |
| Dec 10, 2024 | 5.52 | 5.91 | 5.27 | 5.81 | 0.37 | 6.80% | 24,000 |
| Dec 9, 2024 | 5.40 | 5.72 | 5.25 | 5.44 | 0.04 | 0.74% | 18,900 |
| Dec 6, 2024 | 5.36 | 5.40 | 5.09 | 5.40 | 0.02 | 0.37% | 50,236 |
| Dec 5, 2024 | 5.70 | 5.70 | 5.05 | 5.38 | -0.39 | -6.76% | 36,100 |
| Dec 4, 2024 | 5.79 | 5.86 | 5.63 | 5.77 | -0.05 | -0.86% | 21,100 |
| Dec 3, 2024 | 5.85 | 5.93 | 5.65 | 5.82 | -0.03 | -0.51% | 31,924 |
| Dec 2, 2024 | 5.80 | 6.03 | 5.80 | 5.85 | -0.15 | -2.50% | 14,300 |
| Nov 29, 2024 | 5.99 | 6.00 | 5.87 | 6.00 | 0.04 | 0.67% | 8,012 |
| Nov 27, 2024 | 6.28 | 6.28 | 5.94 | 5.96 | -0.12 | -1.97% | 28,200 |
| Nov 26, 2024 | 6.16 | 6.54 | 6.06 | 6.08 | -0.22 | -3.49% | 12,435 |
| Nov 25, 2024 | 6.58 | 6.59 | 6.23 | 6.30 | -0.23 | -3.52% | 14,100 |
| Nov 22, 2024 | 6.65 | 6.66 | 6.36 | 6.53 | 0.09 | 1.40% | 15,619 |
| Nov 21, 2024 | 6.47 | 6.69 | 6.24 | 6.44 | 0.16 | 2.55% | 22,729 |
| Nov 20, 2024 | 6.08 | 6.39 | 6.08 | 6.28 | 0.03 | 0.48% | 13,800 |
| Nov 19, 2024 | 6.05 | 6.33 | 5.96 | 6.25 | 0.16 | 2.63% | 21,600 |
| Nov 18, 2024 | 6.08 | 6.26 | 6.02 | 6.09 | 0.11 | 1.84% | 19,714 |
| Nov 15, 2024 | 6.13 | 6.13 | 5.82 | 5.98 | -0.11 | -1.81% | 31,432 |
| Nov 14, 2024 | 6.53 | 6.53 | 6.09 | 6.09 | -0.33 | -5.14% | 19,428 |
| Nov 13, 2024 | 6.30 | 6.77 | 6.30 | 6.42 | 0.02 | 0.31% | 28,600 |
| Nov 12, 2024 | 6.78 | 6.91 | 6.39 | 6.40 | -0.34 | -5.04% | 26,000 |
| Nov 11, 2024 | 6.79 | 6.91 | 6.48 | 6.74 | 0.08 | 1.20% | 16,500 |
| Nov 8, 2024 | 6.78 | 6.80 | 6.58 | 6.66 | -0.07 | -1.04% | 18,635 |
| Nov 7, 2024 | 6.86 | 7.19 | 6.63 | 6.73 | -0.17 | -2.46% | 31,006 |
| Nov 6, 2024 | 6.87 | 7.25 | 6.67 | 6.90 | 0.53 | 8.32% | 71,504 |
| Nov 5, 2024 | 5.78 | 6.38 | 5.78 | 6.37 | 0.54 | 9.26% | 13,800 |
| Nov 4, 2024 | 5.73 | 5.86 | 5.73 | 5.83 | 0.07 | 1.22% | 8,000 |
| Nov 1, 2024 | 5.98 | 6.02 | 5.75 | 5.76 | -0.15 | -2.54% | 8,600 |
| Oct 31, 2024 | 6.01 | 6.08 | 5.77 | 5.91 | -0.05 | -0.84% | 17,014 |