LiveWire Group Inc. (LVWR) Historical Stock Data
7.08 ↑0.05 (0.71%)
As of April 25, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, LVWR is up 0.14% a day on average. There have been 16 days where LiveWire Group Inc. closed green and 14 days where LVWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.15 | 7.08 | ↓$0.07 (-0.98%) | 6.50 | 7.70 | 33.14K |
| 2024-04-24 | 7.02 | 7.03 | ↑$0.01 (0.14%) | 6.65 | 7.03 | 18.20K |
| 2024-04-23 | 7.72 | 7.00 | ↓$0.72 (-9.33%) | 6.58 | 7.89 | 20.73K |
| 2024-04-22 | 7.53 | 7.81 | ↑$0.28 (3.72%) | 7.49 | 7.81 | 35.49K |
| 2024-04-19 | 7.40 | 7.56 | ↑$0.16 (2.16%) | 7.23 | 7.65 | 18.39K |
| 2024-04-18 | 7.58 | 7.49 | ↓$0.09 (-1.19%) | 7.36 | 7.68 | 17.31K |
| 2024-04-17 | 7.48 | 7.64 | ↑$0.16 (2.14%) | 7.47 | 7.89 | 9.52K |
| 2024-04-16 | 7.00 | 7.51 | ↑$0.51 (7.29%) | 7.00 | 7.68 | 15.34K |
| 2024-04-15 | 7.14 | 7.36 | ↑$0.22 (3.13%) | 7.13 | 7.64 | 10.44K |
| 2024-04-12 | 7.56 | 7.34 | ↓$0.22 (-2.91%) | 7.30 | 7.56 | 23.21K |
| 2024-04-11 | 6.86 | 7.60 | ↑$0.74 (10.79%) | 6.86 | 7.76 | 32.60K |
| 2024-04-10 | 6.76 | 6.76 | ↑$0.00 (0.00%) | 6.51 | 7.10 | 25.63K |
| 2024-04-09 | 6.86 | 6.98 | ↑$0.12 (1.75%) | 6.72 | 7.09 | 8.62K |
| 2024-04-08 | 6.85 | 6.85 | ↑$0.00 (0.00%) | 6.69 | 6.94 | 5.30K |
| 2024-04-05 | 6.65 | 6.74 | ↑$0.09 (1.35%) | 6.54 | 7.03 | 8.19K |
| 2024-04-04 | 6.99 | 6.67 | ↓$0.32 (-4.58%) | 6.53 | 6.99 | 17.21K |
| 2024-04-03 | 6.53 | 6.86 | ↑$0.33 (5.05%) | 6.53 | 7.04 | 14.02K |
| 2024-04-02 | 6.80 | 6.64 | ↓$0.16 (-2.35%) | 6.51 | 7.13 | 14.31K |
| 2024-04-01 | 7.24 | 6.91 | ↓$0.33 (-4.56%) | 6.77 | 7.25 | 12.76K |
| 2024-03-28 | 7.10 | 7.23 | ↑$0.13 (1.83%) | 7.01 | 7.54 | 22.41K |
| 2024-03-27 | 6.66 | 7.07 | ↑$0.41 (6.16%) | 6.66 | 7.07 | 21.84K |
| 2024-03-26 | 6.70 | 6.55 | ↓$0.15 (-2.24%) | 6.51 | 6.78 | 13.46K |
| 2024-03-25 | 6.82 | 6.58 | ↓$0.24 (-3.52%) | 6.50 | 6.83 | 11.65K |
| 2024-03-22 | 7.05 | 6.79 | ↓$0.26 (-3.69%) | 6.75 | 7.05 | 13.71K |
| 2024-03-21 | 7.22 | 7.02 | ↓$0.20 (-2.77%) | 6.91 | 7.55 | 38K |
| 2024-03-20 | 6.37 | 6.82 | ↑$0.45 (7.06%) | 6.37 | 7.34 | 30.84K |
| 2024-03-19 | 6.08 | 6.48 | ↑$0.40 (6.58%) | 6.08 | 6.54 | 17.21K |
| 2024-03-18 | 6.23 | 6.10 | ↓$0.13 (-2.09%) | 5.81 | 6.65 | 25.49K |
| 2024-03-15 | 6.26 | 6.08 | ↓$0.18 (-2.88%) | 5.71 | 6.56 | 95.60K |
| 2024-03-14 | 7.49 | 6.60 | ↓$0.89 (-11.88%) | 6.17 | 7.49 | 35.76K |
Create an account or log in to view more rows.
$LVWR gap it slap it ask it !
$LVWR Love this stock.
Light taps
$LVWR wow. The volume is so low today. Unreal
$LVWR i come here all weekend... every weekend. refresh refresh refresh. smh
$LVWR diamond balls
$LVWR do what the markets tells you to do not the other way around
$LVWR Buy Buy Buy
$LVWR low volume
expect flat or negative close
$LVWR whats the news????
$LVWR whats the target for Friday close?