LiveWire Group Inc. (LVWR) Historical Stock Data
4.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LVWR is up 0.43% a day on average. There have been 15 days where LiveWire Group Inc. closed green and 15 days where LVWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.62 | 4.64 | ↑$0.02 (0.43%) | 4.45 | 4.74 | 29.18K |
| 2025-12-23 | 4.64 | 4.58 | ↓$0.06 (-1.29%) | 4.56 | 4.76 | 32.35K |
| 2025-12-22 | 4.82 | 4.72 | ↓$0.10 (-2.07%) | 4.69 | 4.89 | 37.16K |
| 2025-12-19 | 4.89 | 4.79 | ↓$0.10 (-2.04%) | 4.76 | 4.95 | 115.88K |
| 2025-12-18 | 4.86 | 4.89 | ↑$0.03 (0.62%) | 4.69 | 4.96 | 68.27K |
| 2025-12-17 | 4.87 | 4.78 | ↓$0.09 (-1.85%) | 4.66 | 4.92 | 73.41K |
| 2025-12-16 | 4.88 | 4.87 | ↓$0.01 (-0.20%) | 4.69 | 5.06 | 82.59K |
| 2025-12-15 | 4.95 | 4.98 | ↑$0.03 (0.61%) | 4.87 | 5.11 | 56.96K |
| 2025-12-12 | 4.98 | 4.94 | ↓$0.04 (-0.80%) | 4.82 | 5.13 | 86.46K |
| 2025-12-11 | 4.58 | 4.91 | ↑$0.33 (7.21%) | 4.58 | 5.07 | 73.66K |
| 2025-12-10 | 4.30 | 4.56 | ↑$0.26 (6.05%) | 4.30 | 4.80 | 101.34K |
| 2025-12-09 | 4.16 | 4.38 | ↑$0.22 (5.29%) | 4.16 | 4.58 | 68.48K |
| 2025-12-08 | 4.19 | 4.24 | ↑$0.05 (1.19%) | 4.10 | 4.29 | 39.36K |
| 2025-12-05 | 4.46 | 4.19 | ↓$0.27 (-6.05%) | 3.97 | 4.56 | 87.10K |
| 2025-12-04 | 4.47 | 4.48 | ↑$0.01 (0.22%) | 4.39 | 4.53 | 35.77K |
| 2025-12-03 | 4.24 | 4.47 | ↑$0.23 (5.42%) | 4.15 | 4.51 | 66.23K |
| 2025-12-02 | 4.12 | 4.21 | ↑$0.09 (2.18%) | 3.98 | 4.29 | 55.06K |
| 2025-12-01 | 4.17 | 4.04 | ↓$0.13 (-3.12%) | 4.03 | 4.30 | 45.79K |
| 2025-11-28 | 4.28 | 4.26 | ↓$0.02 (-0.47%) | 4.26 | 4.36 | 24.06K |
| 2025-11-26 | 4.30 | 4.31 | ↑$0.01 (0.23%) | 4.27 | 4.39 | 54.77K |
| 2025-11-25 | 4.20 | 4.38 | ↑$0.18 (4.29%) | 4.11 | 4.45 | 61.61K |
| 2025-11-24 | 4.03 | 4.19 | ↑$0.16 (3.97%) | 4.03 | 4.29 | 42.94K |
| 2025-11-21 | 3.80 | 4.02 | ↑$0.22 (5.79%) | 3.73 | 4.06 | 85.57K |
| 2025-11-20 | 3.89 | 3.79 | ↓$0.10 (-2.57%) | 3.79 | 4.06 | 55.08K |
| 2025-11-19 | 4.18 | 3.87 | ↓$0.31 (-7.42%) | 3.84 | 4.18 | 68.99K |
| 2025-11-18 | 4.31 | 4.15 | ↓$0.16 (-3.71%) | 4.04 | 4.32 | 62.06K |
| 2025-11-17 | 4.47 | 4.36 | ↓$0.11 (-2.46%) | 4.34 | 4.56 | 45.62K |
| 2025-11-14 | 4.64 | 4.58 | ↓$0.06 (-1.29%) | 4.41 | 4.66 | 70.53K |
| 2025-11-13 | 4.81 | 4.68 | ↓$0.13 (-2.70%) | 4.64 | 4.92 | 48.97K |
| 2025-11-12 | 4.62 | 4.97 | ↑$0.35 (7.53%) | 4.62 | 5.07 | 57.86K |
Create an account or log in to view more rows.
$LVWR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$LVWR f this stock
$LVWR Keep up the pressure.
$LVWR LOADING UP HERE!
$LVWR today feels different to the moon
$LVWR There is nothing wrong with a decent pullback
$LVWR it's just a matter of time and patience...
$LVWR we going up from here
$LVWR Is it Monday yet
$LVWR let’s gooooo