• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    3.320 -0.410 (-10.99%)
    Streaming Delayed Price Updated: 3:50 PM EST, Jan 7, 2026 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 (%)
    Jan 06, 2026 4.240 4.245 3.645 3.730 134,451 -0.53(-12.44%)
    Jan 05, 2026 4.540 4.760 4.150 4.260 96,383 -0.29(-6.37%)
    Jan 02, 2026 4.480 4.632 4.460 4.550 17,689 +0.13(+2.94%)
    Dec 31, 2025 4.640 4.679 4.390 4.420 37,690 -0.19(-4.12%)
    Dec 30, 2025 4.580 4.870 4.518 4.610 34,595 -0.01(-0.22%)
    Dec 29, 2025 4.540 4.620 4.480 4.620 31,304 +0.03(+0.65%)
    Dec 26, 2025 4.600 4.640 4.510 4.590 26,389 -0.05(-1.08%)
    Dec 24, 2025 4.620 4.735 4.450 4.640 29,178 +0.06(+1.31%)
    Dec 23, 2025 4.640 4.760 4.560 4.580 32,353 -0.14(-2.97%)
    Dec 22, 2025 4.820 4.885 4.690 4.720 37,148 -0.07(-1.46%)
    Dec 19, 2025 4.890 4.950 4.760 4.790 115,883 -0.10(-2.04%)
    Dec 18, 2025 4.860 4.955 4.686 4.890 68,272 +0.11(+2.30%)
    Dec 17, 2025 4.870 4.920 4.661 4.780 73,413 -0.09(-1.85%)
    Dec 16, 2025 4.880 5.060 4.690 4.870 82,592 -0.11(-2.21%)
    Dec 15, 2025 4.950 5.110 4.870 4.980 56,955 +0.04(+0.81%)
    Dec 12, 2025 4.980 5.130 4.820 4.940 86,465 +0.03(+0.61%)
    Dec 11, 2025 4.580 5.070 4.580 4.910 73,657 +0.35(+7.68%)
    Dec 10, 2025 4.300 4.800 4.300 4.560 101,338 +0.18(+4.11%)
    Dec 09, 2025 4.160 4.580 4.160 4.380 68,482 +0.14(+3.30%)
    Dec 08, 2025 4.190 4.290 4.100 4.240 39,359 +0.05(+1.19%)
    Dec 05, 2025 4.460 4.560 3.970 4.190 87,098 -0.29(-6.47%)
    Dec 04, 2025 4.470 4.525 4.390 4.480 35,773 +0.01(+0.22%)
    Dec 03, 2025 4.240 4.510 4.150 4.470 66,232 +0.26(+6.18%)
    Dec 02, 2025 4.120 4.290 3.980 4.210 55,062 +0.17(+4.21%)
    Dec 01, 2025 4.170 4.300 4.030 4.040 45,794 -0.22(-5.16%)
    Nov 28, 2025 4.280 4.355 4.260 4.260 24,063 -0.05(-1.16%)
    Nov 26, 2025 4.300 4.390 4.270 4.310 54,769 -0.07(-1.60%)
    Nov 25, 2025 4.200 4.450 4.110 4.380 61,585 +0.19(+4.53%)
    Nov 24, 2025 4.030 4.290 4.030 4.190 42,935 +0.17(+4.23%)
    Nov 21, 2025 3.800 4.061 3.728 4.020 85,574 +0.23(+6.07%)
    Nov 20, 2025 3.890 4.060 3.790 3.790 55,081 -0.08(-2.07%)
    Nov 19, 2025 4.180 4.180 3.840 3.870 68,840 -0.28(-6.75%)
    Nov 18, 2025 4.310 4.320 4.040 4.150 62,060 -0.21(-4.82%)
    Nov 17, 2025 4.470 4.558 4.340 4.360 45,619 -0.22(-4.80%)
    Nov 14, 2025 4.640 4.655 4.410 4.580 70,525 -0.10(-2.14%)
    Nov 13, 2025 4.810 4.920 4.640 4.680 48,966 -0.29(-5.84%)
    Nov 12, 2025 4.620 5.070 4.622 4.970 57,861 +0.14(+2.90%)
    Nov 11, 2025 4.530 4.860 4.435 4.830 56,618 +0.33(+7.33%)
    Nov 10, 2025 4.810 5.085 4.470 4.500 41,917 -0.21(-4.46%)
    Nov 07, 2025 4.870 4.870 4.520 4.710 46,122 -0.25(-5.04%)
    Nov 06, 2025 5.190 5.190 4.842 4.960 37,131 -0.30(-5.70%)
    Nov 05, 2025 4.800 5.330 4.543 5.260 66,093 +0.47(+9.81%)
    Nov 04, 2025 4.970 5.177 4.170 4.790 127,881 -0.36(-6.99%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.