NYSE - Nasdaq Real Time Price USD

LiveWire Group, Inc. (LVWR)

1.0400
-0.0300
(-2.80%)
As of 9:58:31 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 20251.05001.04001.04001.04001.04003,104
May 21, 20251.25001.25001.05001.07001.070033,000
May 20, 20251.18001.18001.04001.17001.170038,600
May 19, 20251.25001.25001.11001.16001.160059,100
May 16, 20251.33001.35001.15001.16001.160081,500
May 15, 20251.02001.34001.02001.29001.2900175,400
May 14, 20251.07001.10401.03001.03001.030060,800
May 13, 20251.11001.23001.08001.10001.100076,900
May 12, 20251.03001.11001.03001.11001.110050,300
May 9, 20251.14001.21000.93001.00001.0000102,000
May 8, 20251.07001.30001.07001.12001.120092,500
May 7, 20251.15001.17001.05001.06001.060029,600
May 6, 20251.27001.28001.13501.15001.150052,200
May 5, 20251.41001.41001.31101.33001.330029,200
May 2, 20251.54001.58501.38001.42001.420066,900
May 1, 20251.89001.89001.52501.54001.540071,900
Apr 30, 20251.90001.91001.71101.79001.790057,900
Apr 29, 20251.91001.97001.86001.91001.910028,000
Apr 28, 20252.07002.08001.88301.90001.900044,500
Apr 25, 20252.06002.12002.01002.10002.100058,400
Apr 24, 20252.02502.14002.00002.09002.0900138,700
Apr 23, 20252.04002.16001.92002.04002.040035,800
Apr 22, 20251.93002.05001.83001.99001.990035,400
Apr 21, 20252.03002.08501.86001.86001.860031,600
Apr 17, 20252.07002.16001.97002.08002.080031,300
Apr 16, 20252.16502.21002.03002.03002.030016,900
Apr 15, 20252.25002.27802.05502.17002.170038,100
Apr 14, 20252.40002.40002.14002.23002.230022,300
Apr 11, 20252.29002.38002.11002.36002.360021,900
Apr 10, 20252.33002.49002.25002.27002.270047,900
Apr 9, 20251.99002.67001.98002.43002.430084,500
Apr 8, 20252.12002.19002.00002.01002.010025,000
Apr 7, 20251.88002.09001.76002.08002.080029,200
Apr 4, 20251.94001.94501.75001.91001.910061,400
Apr 3, 20251.99002.10001.96501.99001.990039,400
Apr 2, 20252.02002.11002.00002.11002.110021,500
Apr 1, 20251.97002.15001.96002.09002.090016,300
Mar 31, 20252.04002.19702.00002.00002.000049,200
Mar 28, 20252.21002.21002.04502.10002.100035,700
Mar 27, 20252.02002.19001.99002.19002.190016,900
Mar 26, 20251.96002.04001.96002.04002.040013,400
Mar 25, 20252.07002.07001.95001.99001.990012,400
Mar 24, 20252.05002.11002.00002.11002.110018,000
Mar 21, 20251.96002.10401.93002.02002.020079,500
Mar 20, 20252.17002.17001.99001.99001.990022,900
Mar 19, 20252.12002.17002.02702.16002.160018,500
Mar 18, 20252.14002.20002.06002.08002.080024,000
Mar 17, 20252.19002.25602.12002.22002.220021,500
Mar 14, 20252.11002.25002.11002.23002.230022,600
Mar 13, 20252.12002.20002.09102.11002.110041,300
Mar 12, 20252.29002.37002.20002.27002.270029,700
Mar 11, 20252.16002.35502.16002.33002.330022,300
Mar 10, 20251.97002.26001.92502.16002.160042,100
Mar 7, 20251.90002.01501.90002.00002.000024,600
Mar 6, 20251.97001.98301.91001.94001.940015,700
Mar 5, 20251.99002.04001.98001.98001.980029,900
Mar 4, 20252.11002.11002.02002.03002.030041,600
Mar 3, 20252.28002.34002.07002.07002.070038,200
Feb 28, 20252.21002.34802.18002.30002.300037,500
Feb 27, 20252.44002.45002.23002.23002.230021,700
Feb 26, 20252.42002.47002.35002.43002.430020,100
Feb 25, 20252.30002.47002.29102.42002.420036,000
Feb 24, 20252.39002.44002.30002.31002.310022,000
Feb 21, 20252.34002.43002.26002.33002.330052,200
Feb 20, 20252.33002.34202.27702.31002.310026,300
Feb 19, 20252.54002.68502.35002.38002.380022,800
Feb 18, 20252.63002.74002.49002.57002.570021,800
Feb 14, 20252.66002.80002.57502.61002.610019,000
Feb 13, 20252.35002.63002.35002.61002.610048,700
Feb 12, 20252.26002.46002.26002.32002.320023,200
Feb 11, 20252.42002.52002.31002.31002.310063,900
Feb 10, 20252.67002.79502.46902.49002.490069,200
Feb 7, 20252.84002.90502.66002.66002.660020,800
Feb 6, 20253.06003.15002.82002.87002.870033,600
Feb 5, 20253.32003.32003.03003.05003.050029,900
Feb 4, 20253.04003.17003.04003.07003.070029,400
Feb 3, 20253.00003.12003.00003.04003.040023,100
Jan 31, 20253.30003.33703.03003.15003.150051,000
Jan 30, 20253.34003.43003.27003.35003.350020,100
Jan 29, 20253.33003.33003.23003.29003.2900116,000
Jan 28, 20253.41003.43503.22803.35003.350019,600
Jan 27, 20253.53003.57003.31503.42003.420031,500
Jan 24, 20253.77003.90003.52003.54003.540084,100
Jan 23, 20253.85003.89003.69003.78003.780029,500
Jan 22, 20253.88004.18003.84003.93003.930089,200
Jan 21, 20254.03004.21003.87003.90003.900076,600
Jan 17, 20254.43004.53004.00004.04004.040096,600
Jan 16, 20254.67004.67004.36004.39004.390017,900
Jan 15, 20254.42004.66004.38004.64004.640020,600
Jan 14, 20254.63004.63004.25004.26004.260024,000
Jan 13, 20254.42004.57004.39504.52004.520028,300
Jan 10, 20254.85004.85004.51004.51004.510043,900
Jan 8, 20254.86005.13004.76004.94004.9400121,000
Jan 7, 20254.83005.08004.75004.93004.930032,100
Jan 6, 20255.04005.04004.78004.84004.840024,300
Jan 3, 20254.85005.02004.65004.95004.950013,300
Jan 2, 20254.85004.94004.71004.77004.770018,700
Dec 31, 20244.76005.01004.76004.81004.810013,800
Dec 30, 20244.56004.97004.47004.69004.690028,500
Dec 27, 20244.64004.64004.35004.56004.560025,800
Dec 26, 20244.86004.86004.52004.66004.660019,400
Dec 24, 20244.91004.91004.80004.88004.88009,600
Dec 23, 20245.12005.15004.74004.89004.890027,700
Dec 20, 20245.10005.17005.02005.16005.160059,200
Dec 19, 20245.45005.51005.23005.23005.230043,400
Dec 18, 20245.55005.73005.24905.40005.400046,500
Dec 17, 20245.44005.48505.17405.47005.470087,000
Dec 16, 20245.57005.82005.33605.55005.550033,400
Dec 13, 20245.61005.85005.30005.74005.740038,700
Dec 12, 20245.66005.69005.50005.58005.580071,900
Dec 11, 20245.84005.84005.51005.69005.690032,100
Dec 10, 20245.52005.91005.27005.81005.810024,000
Dec 9, 20245.40005.72005.25005.44005.440018,900
Dec 6, 20245.36005.40005.09005.40005.400050,200
Dec 5, 20245.70005.70005.05005.38005.380036,100
Dec 4, 20245.79005.86505.63005.77005.770021,100
Dec 3, 20245.85005.93005.65005.82005.820031,900
Dec 2, 20245.80006.03005.80005.85005.850014,300
Nov 29, 20245.99006.00005.87006.00006.00008,000
Nov 27, 20246.28006.28005.94005.96005.960028,200
Nov 26, 20246.16006.54006.06006.08006.080012,400
Nov 25, 20246.58006.59006.23006.30006.300014,100
Nov 22, 20246.65006.66006.36006.53006.530015,600
Nov 21, 20246.47006.69006.23506.44006.440022,700
Nov 20, 20246.07706.39006.07706.28006.280013,800
Nov 19, 20246.05006.33005.96006.25006.250021,600
Nov 18, 20246.08006.25706.02006.09006.090019,700
Nov 15, 20246.13006.13005.81805.98005.980031,400
Nov 14, 20246.53006.53006.09006.09006.090019,400
Nov 13, 20246.30006.76506.30006.42006.420028,600
Nov 12, 20246.78006.91006.39006.40006.400026,000
Nov 11, 20246.79006.91006.47506.74006.740016,500
Nov 8, 20246.78006.80006.58006.66006.660018,600
Nov 7, 20246.86007.18906.63306.73006.730031,000
Nov 6, 20246.87007.25006.67006.90006.900071,500
Nov 5, 20245.78006.38005.78006.37006.370013,800
Nov 4, 20245.73005.86005.73005.83005.83008,000
Nov 1, 20245.98006.02005.75005.76005.76008,600
Oct 31, 20246.01006.08005.77305.91005.910017,000
Oct 30, 20245.88005.98005.88005.96005.96005,200
Oct 29, 20245.71005.95005.70005.93005.930011,900
Oct 28, 20245.85006.20505.70005.84005.840026,500
Oct 25, 20245.67006.13005.65005.70005.700028,900
Oct 24, 20246.14006.45005.70005.85005.850035,100
Oct 23, 20246.22006.25006.00006.18006.18009,800
Oct 22, 20246.25006.29006.18006.20006.20004,700
Oct 21, 20246.38006.51006.25006.27006.270013,300
Oct 18, 20246.46006.58006.29006.37006.370012,200
Oct 17, 20246.53006.56006.34006.45006.450010,400
Oct 16, 20246.45006.68006.44006.62006.620021,400
Oct 15, 20246.17006.65006.05006.29006.290020,600
Oct 14, 20246.14006.79006.09006.22006.220022,200
Oct 11, 20245.84006.25005.84006.20006.200014,900
Oct 10, 20245.77005.99005.77005.91005.910020,000
Oct 9, 20246.04006.04005.65005.89005.890038,900
Oct 8, 20245.87005.92005.72105.88005.88008,800
Oct 7, 20245.76005.94005.60005.88005.880016,800
Oct 4, 20245.91005.98005.78005.87005.870018,900
Oct 3, 20246.10006.14005.80005.91005.910026,300
Oct 2, 20245.85006.02005.76006.00006.000055,000
Oct 1, 20246.15006.21005.94005.94005.940020,200
Sep 30, 20246.10006.19005.87706.10006.100010,700
Sep 27, 20246.12006.30006.11006.21006.210010,400
Sep 26, 20245.99005.99005.87005.96005.960019,800
Sep 25, 20246.37006.37005.86005.97005.970023,700
Sep 24, 20246.38006.38006.11506.31006.31007,000
Sep 23, 20246.30006.33006.15006.27006.27009,200
Sep 20, 20246.52006.61006.20006.20006.200093,300
Sep 19, 20246.22006.87406.02206.49006.490037,500
Sep 18, 20246.63006.67005.20006.10006.1000108,300
Sep 17, 20247.07007.22006.85006.93006.930023,500
Sep 16, 20247.20007.30006.92006.99006.990015,000
Sep 13, 20247.00007.28006.79007.04007.040035,400
Sep 12, 20246.15006.78006.06506.76006.760063,600
Sep 11, 20245.64005.67005.56005.63005.6300104,100
Sep 10, 20245.62005.69005.58505.66005.660010,700
Sep 9, 20245.41005.65005.41005.56005.560014,900
Sep 6, 20246.00006.09005.40005.47005.470044,500
Sep 5, 20245.86006.32005.70006.15006.1500620,600
Sep 4, 20245.95006.05005.69005.75005.75008,100
Sep 3, 20246.42006.46706.00006.04006.040012,300
Aug 30, 20246.66006.66006.43006.58006.580011,200
Aug 29, 20246.50006.75006.43006.58006.580010,900
Aug 28, 20246.53006.78006.33006.40006.40006,500
Aug 27, 20246.53006.57006.53006.55006.55004,800
Aug 26, 20246.63006.63506.50006.57006.570010,000
Aug 23, 20246.40006.63006.40006.57006.570021,400
Aug 22, 20246.78006.90006.40006.41006.41006,300
Aug 21, 20246.66006.89006.54006.72006.720011,500
Aug 20, 20246.80006.80006.56006.56006.56005,000
Aug 19, 20246.75006.79006.56006.73006.73009,900
Aug 16, 20246.68006.78006.50006.67006.67009,700
Aug 15, 20246.74007.06006.61006.70006.700023,900
Aug 14, 20246.65006.65006.45006.51006.510010,200
Aug 13, 20246.36006.57006.30006.57006.57009,400
Aug 12, 20246.49006.59006.21006.23006.230016,900
Aug 9, 20246.51006.73006.45006.49006.49009,100
Aug 8, 20246.58006.60006.37006.55006.550011,200
Aug 7, 20246.72006.87006.43006.47006.470014,900
Aug 6, 20246.44006.76006.36006.65006.650019,400
Aug 5, 20246.35006.63006.35006.52006.520027,100
Aug 2, 20246.67006.71006.55006.70006.700022,800
Aug 1, 20246.82007.50006.82006.97006.970016,100
Jul 31, 20246.96007.45006.96007.37007.370021,700
Jul 30, 20247.35007.47406.60006.83006.830015,100
Jul 29, 20247.80007.80007.14007.32007.320026,600
Jul 26, 20247.94008.04007.66007.89007.890036,400
Jul 25, 20247.55007.85007.43007.75007.750038,600
Jul 24, 20247.30007.69007.00007.56007.560024,500
Jul 23, 20247.84008.23506.94007.38007.380040,700
Jul 22, 20248.11008.11007.58007.94007.940015,000
Jul 19, 20248.07008.19007.30008.03008.030015,400
Jul 18, 20248.50008.50007.99008.15008.150015,900
Jul 17, 20248.70008.90008.44008.47008.470017,400
Jul 16, 20248.59009.00408.40508.73008.730053,400
Jul 15, 20247.82008.58107.82008.36008.360047,600
Jul 12, 20247.66007.91007.54007.91007.910022,800
Jul 11, 20247.46007.66007.06007.64007.640028,500
Jul 10, 20247.54007.54007.27007.50007.500010,000
Jul 9, 20247.45007.66007.30007.40007.400010,800
Jul 8, 20247.36007.40007.02007.40007.40004,700
Jul 5, 20247.49007.49007.19507.22007.22009,100
Jul 3, 20247.45007.62007.39007.48007.48004,300
Jul 2, 20247.17007.55007.17007.50007.50009,400
Jul 1, 20247.51007.66007.12007.23007.230014,200
Jun 28, 20247.52007.66007.12007.66007.660085,600
Jun 27, 20247.20007.50007.03007.48007.480012,700
Jun 26, 20247.37007.42007.08007.08007.080019,600
Jun 25, 20247.27007.49507.27007.39007.39006,100
Jun 24, 20247.39007.48007.11007.38007.380017,500
Jun 21, 20247.27007.47007.22007.22007.220051,800
Jun 20, 20247.33007.47007.09007.23007.23008,600
Jun 18, 20247.09007.49007.09007.22007.220025,400
Jun 17, 20247.02007.37506.95007.24007.24009,800
Jun 14, 20247.40007.41006.68006.93006.930023,000
Jun 13, 20247.65007.83007.21007.57007.570013,900
Jun 12, 20247.77007.85007.50007.71007.710024,100
Jun 11, 20247.25007.77006.97007.77007.770015,900
Jun 10, 20246.94007.50006.94007.38007.380017,900
Jun 7, 20246.81007.19006.48007.10007.100015,900
Jun 6, 20246.61006.92006.49006.90006.900022,400
Jun 5, 20246.54006.84006.35006.73006.730017,700
Jun 4, 20246.49006.63006.36006.54006.54007,500
Jun 3, 20246.50006.60006.41006.53006.53009,800
May 31, 20246.46006.55306.36706.49006.49008,700
May 30, 20246.35006.66006.35006.48006.480018,100
May 29, 20246.49006.50006.35006.37006.370028,300
May 28, 20246.67006.69006.50006.66006.660020,000
May 24, 20246.65006.70006.43006.63006.630013,100
May 23, 20246.50006.64006.35006.57006.570037,000
May 22, 20246.65006.75806.37006.60006.600027,400

Related Tickers

CJET Chijet Motor Company, Inc.
1.7501
-4.76%
 
LOT Lotus Technology Inc.
2.0500
-1.44%
 
NWTNW NWTN Inc.
0.0649
-0.15%
 
PEVM Phoenix Motor Inc.
0.1350
-12.90%
 
ECDA ECD Automotive Design, Inc.
0.2634
-3.16%
 
NWTN NWTN Inc.
1.6350
-9.67%
 
PKTM.DU PIERER Mobility AG I
19.74
-4.17%
 
DMNIF
0.0010
+25.00%
 
VLCN Volcon, Inc.
0.6161
-2.21%
 
NISE.F Nissan Motor Co., Ltd.
4.2800
-1.83%