LiveWire Group, Inc. Common Stock (LVWR)
3.5400
+0.00 (0.00%)
NYSE · Last Trade: Sep 4th, 5:58 AM EDT
Historical Prices For LiveWire Group, Inc. Common Stock (LVWR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/03/2025 | 3.60 | 3.77 | 3.43 | 3.54 | 57,588 | 3.54 |
| 9/02/2025 | 3.72 | 3.83 | 3.62 | 3.62 | 56,226 | 3.62 |
| 8/29/2025 | 3.94 | 4.08 | 3.81 | 3.85 | 59,412 | 3.85 |
| 8/28/2025 | 3.95 | 4.14 | 3.80 | 4.00 | 118,586 | 4.00 |
| 8/27/2025 | 3.66 | 4.11 | 3.60 | 3.91 | 174,146 | 3.91 |
| 8/26/2025 | 3.77 | 3.77 | 3.64 | 3.70 | 40,937 | 3.70 |
| 8/25/2025 | 3.92 | 3.92 | 3.48 | 3.68 | 206,631 | 3.68 |
| 8/22/2025 | 3.81 | 4.16 | 3.67 | 4.06 | 174,108 | 4.06 |
| 8/21/2025 | 3.67 | 3.79 | 3.60 | 3.77 | 33,610 | 3.77 |
| 8/20/2025 | 3.72 | 3.90 | 3.48 | 3.61 | 180,097 | 3.61 |
| 8/19/2025 | 3.87 | 3.87 | 3.66 | 3.67 | 60,162 | 3.67 |
| 8/18/2025 | 3.55 | 3.95 | 3.44 | 3.94 | 74,617 | 3.94 |
| 8/15/2025 | 3.88 | 3.88 | 3.32 | 3.55 | 340,128 | 3.55 |
| 8/14/2025 | 3.65 | 3.84 | 3.55 | 3.80 | 107,290 | 3.80 |
| 8/13/2025 | 3.45 | 3.84 | 3.32 | 3.74 | 112,641 | 3.74 |
| 8/12/2025 | 3.38 | 3.60 | 3.34 | 3.51 | 150,717 | 3.51 |
| 8/11/2025 | 3.26 | 3.39 | 3.19 | 3.30 | 84,542 | 3.30 |
| 8/08/2025 | 3.41 | 3.41 | 3.28 | 3.28 | 60,282 | 3.28 |
| 8/07/2025 | 3.51 | 3.51 | 3.12 | 3.37 | 105,687 | 3.37 |
| 8/06/2025 | 3.30 | 3.56 | 3.30 | 3.47 | 64,404 | 3.47 |
| 8/05/2025 | 3.30 | 3.49 | 3.25 | 3.37 | 105,241 | 3.37 |
| 8/04/2025 | 3.42 | 3.43 | 3.20 | 3.33 | 82,805 | 3.33 |
| 8/01/2025 | 3.57 | 3.63 | 3.15 | 3.25 | 155,280 | 3.25 |
| 7/31/2025 | 3.87 | 3.98 | 3.65 | 3.75 | 112,539 | 3.75 |
| 7/30/2025 | 3.75 | 4.60 | 3.75 | 3.97 | 338,031 | 3.97 |
| 7/29/2025 | 4.23 | 4.23 | 3.82 | 3.96 | 167,455 | 3.96 |
| 7/28/2025 | 4.27 | 4.27 | 3.88 | 4.21 | 118,754 | 4.21 |
| 7/25/2025 | 4.44 | 4.45 | 3.86 | 4.23 | 233,642 | 4.23 |
| 7/24/2025 | 4.99 | 5.14 | 4.28 | 4.49 | 316,622 | 4.49 |
| 7/23/2025 | 3.94 | 5.15 | 3.91 | 5.05 | 384,092 | 5.05 |
| 7/22/2025 | 3.69 | 4.00 | 3.57 | 3.98 | 185,846 | 3.98 |
| 7/21/2025 | 4.11 | 4.12 | 3.64 | 3.73 | 245,503 | 3.73 |
| 7/18/2025 | 3.40 | 4.23 | 3.32 | 3.86 | 473,600 | 3.86 |
| 7/17/2025 | 3.16 | 3.38 | 3.13 | 3.35 | 163,804 | 3.35 |
| 7/16/2025 | 3.18 | 3.21 | 3.04 | 3.13 | 139,401 | 3.13 |
| 7/15/2025 | 3.31 | 3.36 | 3.13 | 3.18 | 211,572 | 3.18 |
| 7/14/2025 | 3.42 | 3.45 | 3.12 | 3.25 | 181,319 | 3.25 |
| 7/11/2025 | 3.65 | 3.70 | 3.44 | 3.45 | 135,718 | 3.45 |
| 7/10/2025 | 3.77 | 3.88 | 3.66 | 3.74 | 148,478 | 3.74 |
| 7/09/2025 | 3.90 | 4.11 | 3.82 | 3.84 | 130,397 | 3.84 |
| 7/08/2025 | 3.88 | 4.00 | 3.88 | 3.94 | 185,174 | 3.94 |
| 7/07/2025 | 4.47 | 4.57 | 3.82 | 3.92 | 288,005 | 3.92 |
| 7/03/2025 | 4.41 | 4.62 | 4.40 | 4.56 | 69,051 | 4.56 |
| 7/02/2025 | 4.55 | 4.76 | 4.51 | 4.40 | 134,790 | 4.40 |
| 7/01/2025 | 4.63 | 4.83 | 4.47 | 4.63 | 305,315 | 4.63 |
| 6/30/2025 | 4.42 | 4.73 | 4.40 | 4.60 | 222,091 | 4.60 |
| 6/27/2025 | 4.82 | 4.93 | 3.90 | 4.35 | 3,390,136 | 4.35 |
| 6/26/2025 | 5.06 | 5.27 | 4.84 | 4.89 | 313,681 | 4.89 |
| 6/25/2025 | 5.40 | 5.50 | 4.88 | 5.12 | 332,348 | 5.12 |
| 6/24/2025 | 5.23 | 5.88 | 5.21 | 5.32 | 444,633 | 5.32 |
| 6/23/2025 | 5.31 | 5.58 | 5.12 | 5.17 | 361,086 | 5.17 |
| 6/20/2025 | 5.84 | 5.91 | 5.24 | 5.49 | 523,321 | 5.49 |
| 6/18/2025 | 5.19 | 6.00 | 5.00 | 5.80 | 708,305 | 5.80 |
| 6/17/2025 | 5.20 | 6.30 | 4.99 | 5.19 | 1,246,228 | 5.19 |
| 6/16/2025 | 5.69 | 5.71 | 4.57 | 5.12 | 1,258,118 | 5.12 |
| 6/13/2025 | 6.04 | 6.25 | 5.21 | 5.67 | 923,796 | 5.67 |
| 6/12/2025 | 6.89 | 7.03 | 6.05 | 6.26 | 1,313,618 | 6.26 |
| 6/11/2025 | 7.50 | 9.04 | 6.91 | 7.11 | 2,217,573 | 7.11 |
| 6/10/2025 | 5.94 | 8.30 | 5.86 | 7.48 | 2,662,931 | 7.48 |
| 6/09/2025 | 5.95 | 6.49 | 5.62 | 5.98 | 1,009,690 | 5.98 |
| 6/06/2025 | 5.65 | 6.37 | 5.37 | 5.97 | 1,271,743 | 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 |