Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.490 -0.260 (-6.93%)
Streaming Delayed Price Updated: 10:41 AM EDT, Aug 1, 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 (%)
Jul 31, 2025 3.870 3.979 3.650 3.750 112,539 -0.22(-5.54%)
Jul 30, 2025 3.750 4.600 3.750 3.970 338,031 +0.01(+0.25%)
Jul 29, 2025 4.230 4.230 3.820 3.960 167,455 -0.25(-5.94%)
Jul 28, 2025 4.270 4.270 3.880 4.210 118,754 -0.02(-0.47%)
Jul 25, 2025 4.440 4.450 3.860 4.230 233,642 -0.26(-5.79%)
Jul 24, 2025 4.990 5.140 4.280 4.490 316,622 -0.56(-11.09%)
Jul 23, 2025 3.940 5.150 3.912 5.050 384,092 +1.07(+26.88%)
Jul 22, 2025 3.690 4.000 3.570 3.980 185,846 +0.25(+6.70%)
Jul 21, 2025 4.110 4.120 3.641 3.730 245,503 -0.13(-3.37%)
Jul 18, 2025 3.400 4.230 3.320 3.860 473,600 +0.51(+15.22%)
Jul 17, 2025 3.160 3.380 3.131 3.350 163,804 +0.22(+7.03%)
Jul 16, 2025 3.180 3.210 3.040 3.130 139,401 -0.05(-1.57%)
Jul 15, 2025 3.310 3.360 3.130 3.180 211,572 -0.07(-2.15%)
Jul 14, 2025 3.420 3.450 3.115 3.250 181,319 -0.20(-5.80%)
Jul 11, 2025 3.650 3.699 3.440 3.450 135,718 -0.29(-7.75%)
Jul 10, 2025 3.770 3.879 3.662 3.740 148,478 -0.10(-2.60%)
Jul 09, 2025 3.900 4.110 3.820 3.840 130,397 -0.10(-2.54%)
Jul 08, 2025 3.880 4.000 3.880 3.940 185,174 +0.02(+0.51%)
Jul 07, 2025 4.470 4.570 3.820 3.920 288,005 -0.64(-14.04%)
Jul 03, 2025 4.410 4.620 4.402 4.560 69,051 +0.16(+3.64%)
Jul 02, 2025 4.550 4.760 4.400 4.400 134,790 -0.23(-4.97%)
Jul 01, 2025 4.630 4.830 4.470 4.630 305,315 +0.03(+0.65%)
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 2,737,779 -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%)
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.