Lightwave Logic Inc (LWLG) Historical Stock Data
4.03 ↓0.18 (-4.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LWLG is down -0.59% a day on average. There have been 12 days where Lightwave Logic Inc closed green and 18 days where LWLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.22 | 4.03 | ↓$0.19 (-4.50%) | 4.01 | 4.25 | 532.38K |
| 2025-12-04 | 4.04 | 4.21 | ↑$0.17 (4.21%) | 3.99 | 4.43 | 1.28M |
| 2025-12-03 | 4.00 | 4.03 | ↑$0.03 (0.75%) | 3.78 | 4.05 | 1.07M |
| 2025-12-02 | 4.01 | 4.00 | ↓$0.01 (-0.25%) | 3.99 | 4.23 | 711.97K |
| 2025-12-01 | 4.19 | 4.01 | ↓$0.18 (-4.30%) | 4.00 | 4.20 | 898.58K |
| 2025-11-28 | 4.33 | 4.34 | ↑$0.01 (0.23%) | 4.03 | 4.39 | 1M |
| 2025-11-26 | 4.52 | 4.33 | ↓$0.19 (-4.20%) | 4.11 | 4.52 | 1.76M |
| 2025-11-25 | 4.62 | 4.49 | ↓$0.13 (-2.81%) | 4.31 | 4.62 | 897.19K |
| 2025-11-24 | 4.15 | 4.36 | ↑$0.21 (5.06%) | 4.14 | 4.40 | 751.54K |
| 2025-11-21 | 4.13 | 4.11 | ↓$0.02 (-0.48%) | 3.90 | 4.20 | 1.82M |
| 2025-11-20 | 4.75 | 4.14 | ↓$0.61 (-12.84%) | 4.11 | 4.78 | 1.14M |
| 2025-11-19 | 4.56 | 4.53 | ↓$0.03 (-0.66%) | 4.41 | 4.70 | 765.24K |
| 2025-11-18 | 4.53 | 4.48 | ↓$0.05 (-1.10%) | 4.13 | 4.65 | 1.77M |
| 2025-11-17 | 4.71 | 4.66 | ↓$0.05 (-1.06%) | 4.51 | 4.95 | 0.90M |
| 2025-11-14 | 4.49 | 4.84 | ↑$0.35 (7.80%) | 4.36 | 4.93 | 1.26M |
| 2025-11-13 | 5.38 | 4.80 | ↓$0.58 (-10.78%) | 4.71 | 5.42 | 1.85M |
| 2025-11-12 | 5.35 | 5.39 | ↑$0.04 (0.75%) | 5.14 | 5.49 | 714.45K |
| 2025-11-11 | 5.75 | 5.38 | ↓$0.37 (-6.43%) | 5.25 | 5.86 | 1.60M |
| 2025-11-10 | 5.45 | 5.83 | ↑$0.38 (6.97%) | 4.82 | 5.98 | 3.03M |
| 2025-11-07 | 4.82 | 5.23 | ↑$0.41 (8.51%) | 4.64 | 5.25 | 1.41M |
| 2025-11-06 | 5.47 | 5.05 | ↓$0.42 (-7.68%) | 4.92 | 5.50 | 1.07M |
| 2025-11-05 | 5.44 | 5.46 | ↑$0.02 (0.37%) | 5.05 | 5.52 | 1.78M |
| 2025-11-04 | 4.75 | 5.31 | ↑$0.56 (11.79%) | 4.68 | 5.88 | 3.38M |
| 2025-11-03 | 4.81 | 4.87 | ↑$0.06 (1.25%) | 4.79 | 5.26 | 1.67M |
| 2025-10-31 | 4.69 | 4.71 | ↑$0.02 (0.43%) | 4.56 | 4.82 | 0.98M |
| 2025-10-30 | 4.63 | 4.58 | ↓$0.05 (-1.08%) | 4.50 | 4.77 | 733.06K |
| 2025-10-29 | 4.86 | 4.73 | ↓$0.13 (-2.67%) | 4.61 | 5.02 | 1.08M |
| 2025-10-28 | 4.94 | 4.86 | ↓$0.08 (-1.62%) | 4.82 | 5.16 | 0.95M |
| 2025-10-27 | 4.97 | 4.89 | ↓$0.08 (-1.61%) | 4.82 | 5.14 | 1.07M |
| 2025-10-24 | 4.90 | 4.82 | ↓$0.08 (-1.63%) | 4.76 | 5.00 | 0.92M |
Create an account or log in to view more rows.
$LWLG Let it go...
$LWLG holding and buying these dips is so easy.
$LWLG super bullish
$LWLG The best investment you can make is an investment in yourself or another person
$LWLG my hands are made out of diamonds
$LWLG Holding Pattern
$LWLG I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$LWLG I bought the dip
$LWLG is being added
$LWLG starting to gap up a little