LiveWire Group, Inc. (LVWR)
NYSE: LVWR · Real-Time Price · USD
1.380
+0.370 (36.63%)
At close: Jun 26, 2026, 4:00 PM EDT
1.160
-0.220 (-15.94%)
After-hours: Jun 26, 2026, 7:59 PM EDT
LiveWire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.02 | 1.83 | 1.02 | 1.38 | 1.38 | 36.63% | 3,603,112 |
| Jun 25, 2026 | 1.04 | 1.05 | 0.99 | 1.01 | 1.01 | - | 90,388 |
| Jun 24, 2026 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 109,029 |
| Jun 23, 2026 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -5.50% | 83,995 |
| Jun 22, 2026 | 1.12 | 1.15 | 1.08 | 1.09 | 1.09 | -3.54% | 123,606 |
| Jun 18, 2026 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 148,380 |
| Jun 17, 2026 | 1.22 | 1.28 | 1.15 | 1.15 | 1.15 | -4.96% | 123,160 |
| Jun 16, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | - | 77,803 |
| Jun 15, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | 1.68% | 71,187 |
| Jun 12, 2026 | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | 0.85% | 68,427 |
| Jun 11, 2026 | 1.21 | 1.21 | 1.13 | 1.18 | 1.18 | -0.84% | 78,688 |
| Jun 10, 2026 | 1.16 | 1.25 | 1.13 | 1.19 | 1.19 | 3.48% | 91,779 |
| Jun 9, 2026 | 1.26 | 1.26 | 1.12 | 1.15 | 1.15 | -1.71% | 102,102 |
| Jun 8, 2026 | 1.26 | 1.27 | 1.15 | 1.17 | 1.17 | -2.50% | 139,055 |
| Jun 5, 2026 | 1.33 | 1.33 | 1.19 | 1.20 | 1.20 | -7.69% | 90,190 |
| Jun 4, 2026 | 1.30 | 1.35 | 1.27 | 1.30 | 1.30 | 0.78% | 85,493 |
| Jun 3, 2026 | 1.36 | 1.38 | 1.27 | 1.29 | 1.29 | -7.19% | 143,822 |
| Jun 2, 2026 | 1.44 | 1.46 | 1.37 | 1.39 | 1.39 | -4.14% | 65,278 |
| Jun 1, 2026 | 1.43 | 1.50 | 1.39 | 1.45 | 1.45 | 2.84% | 135,732 |
| May 29, 2026 | 1.49 | 1.50 | 1.40 | 1.41 | 1.41 | -6.00% | 114,107 |
| May 28, 2026 | 1.52 | 1.59 | 1.50 | 1.50 | 1.50 | -1.32% | 156,009 |
| May 27, 2026 | 1.42 | 1.55 | 1.42 | 1.52 | 1.52 | 5.56% | 259,780 |
| May 26, 2026 | 1.37 | 1.48 | 1.31 | 1.44 | 1.44 | 3.60% | 260,611 |
| May 22, 2026 | 1.46 | 1.48 | 1.34 | 1.39 | 1.39 | -2.11% | 218,112 |
| May 21, 2026 | 1.37 | 1.43 | 1.30 | 1.42 | 1.42 | 3.65% | 113,617 |
| May 20, 2026 | 1.34 | 1.40 | 1.29 | 1.37 | 1.37 | 3.01% | 104,738 |
| May 19, 2026 | 1.28 | 1.43 | 1.28 | 1.33 | 1.33 | 3.10% | 109,178 |
| May 18, 2026 | 1.41 | 1.52 | 1.28 | 1.29 | 1.29 | -9.15% | 126,087 |
| May 15, 2026 | 1.40 | 1.48 | 1.40 | 1.42 | 1.42 | -2.74% | 52,978 |
| May 14, 2026 | 1.46 | 1.57 | 1.40 | 1.46 | 1.46 | 1.39% | 169,877 |
| May 13, 2026 | 1.39 | 1.51 | 1.39 | 1.44 | 1.44 | 3.60% | 69,962 |
| May 12, 2026 | 1.55 | 1.55 | 1.38 | 1.39 | 1.39 | -8.55% | 139,999 |
| May 11, 2026 | 1.66 | 1.68 | 1.47 | 1.52 | 1.52 | -7.88% | 157,946 |
| May 8, 2026 | 1.66 | 1.83 | 1.64 | 1.65 | 1.65 | -1.20% | 206,103 |
| May 7, 2026 | 1.72 | 1.79 | 1.67 | 1.67 | 1.67 | -4.02% | 132,295 |
| May 6, 2026 | 1.74 | 1.78 | 1.67 | 1.74 | 1.74 | -1.69% | 99,619 |
| May 5, 2026 | 1.80 | 1.97 | 1.72 | 1.77 | 1.77 | 5.99% | 167,983 |
| May 4, 2026 | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | -6.18% | 109,694 |
| May 1, 2026 | 1.82 | 1.88 | 1.78 | 1.78 | 1.78 | -2.20% | 74,798 |
| Apr 30, 2026 | 1.85 | 1.89 | 1.81 | 1.82 | 1.82 | - | 66,789 |
| Apr 29, 2026 | 1.99 | 2.00 | 1.80 | 1.82 | 1.82 | -10.34% | 63,619 |
| Apr 28, 2026 | 2.00 | 2.10 | 1.96 | 2.03 | 2.03 | 3.05% | 76,647 |
| Apr 27, 2026 | 2.01 | 2.10 | 1.94 | 1.97 | 1.97 | -3.43% | 44,235 |
| Apr 24, 2026 | 1.96 | 2.14 | 1.91 | 2.04 | 2.04 | 6.81% | 90,872 |
| Apr 23, 2026 | 2.00 | 2.01 | 1.91 | 1.91 | 1.91 | -5.45% | 84,495 |
| Apr 22, 2026 | 1.88 | 2.05 | 1.84 | 2.02 | 2.02 | 10.38% | 77,967 |
| Apr 21, 2026 | 1.93 | 2.15 | 1.82 | 1.83 | 1.83 | -4.69% | 178,718 |
| Apr 20, 2026 | 2.00 | 2.28 | 1.91 | 1.92 | 1.92 | -4.95% | 278,619 |
| Apr 17, 2026 | 1.91 | 2.22 | 1.89 | 2.02 | 2.02 | 8.02% | 321,997 |
| Apr 16, 2026 | 1.81 | 1.87 | 1.72 | 1.87 | 1.87 | 3.89% | 136,930 |
| Apr 15, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | 0.56% | 90,382 |
| Apr 14, 2026 | 1.81 | 1.89 | 1.78 | 1.79 | 1.79 | -2.19% | 82,110 |
| Apr 13, 2026 | 1.64 | 1.88 | 1.63 | 1.83 | 1.83 | 10.24% | 241,071 |
| Apr 10, 2026 | 1.67 | 1.73 | 1.64 | 1.66 | 1.66 | -1.78% | 105,708 |
| Apr 9, 2026 | 1.65 | 1.73 | 1.64 | 1.69 | 1.69 | 1.81% | 81,694 |
| Apr 8, 2026 | 1.65 | 1.78 | 1.64 | 1.66 | 1.66 | 4.40% | 104,785 |
| Apr 7, 2026 | 1.60 | 1.70 | 1.55 | 1.59 | 1.59 | - | 115,686 |
| Apr 6, 2026 | 1.67 | 1.78 | 1.56 | 1.59 | 1.59 | -4.22% | 161,834 |
| Apr 2, 2026 | 1.60 | 1.75 | 1.59 | 1.66 | 1.66 | -1.19% | 166,800 |
| Apr 1, 2026 | 1.70 | 1.75 | 1.55 | 1.68 | 1.68 | 1.20% | 168,075 |
| Mar 31, 2026 | 1.55 | 1.76 | 1.49 | 1.66 | 1.66 | 11.41% | 284,155 |
| Mar 30, 2026 | 1.40 | 1.58 | 1.33 | 1.49 | 1.49 | 8.76% | 239,603 |
| Mar 27, 2026 | 1.36 | 1.42 | 1.30 | 1.37 | 1.37 | - | 164,910 |
| Mar 26, 2026 | 1.39 | 1.43 | 1.32 | 1.37 | 1.37 | -0.72% | 159,934 |
| Mar 25, 2026 | 1.39 | 1.42 | 1.32 | 1.38 | 1.38 | 4.55% | 202,541 |
| Mar 24, 2026 | 1.35 | 1.41 | 1.30 | 1.32 | 1.32 | -5.04% | 237,962 |
| Mar 23, 2026 | 1.29 | 1.58 | 1.24 | 1.39 | 1.39 | 13.93% | 544,996 |
| Mar 20, 2026 | 1.34 | 1.34 | 1.20 | 1.22 | 1.22 | -10.29% | 1,947,372 |
| Mar 19, 2026 | 1.42 | 1.45 | 1.21 | 1.36 | 1.36 | -7.48% | 311,150 |
| Mar 18, 2026 | 1.57 | 1.58 | 1.42 | 1.47 | 1.47 | -6.37% | 322,313 |
| Mar 17, 2026 | 1.64 | 1.67 | 1.50 | 1.57 | 1.57 | -4.85% | 177,376 |
| Mar 16, 2026 | 1.73 | 1.80 | 1.60 | 1.65 | 1.65 | -5.71% | 227,272 |
| Mar 13, 2026 | 1.49 | 1.96 | 1.48 | 1.75 | 1.75 | 16.67% | 1,426,179 |
| Mar 12, 2026 | 1.58 | 1.63 | 1.49 | 1.50 | 1.50 | -3.85% | 157,555 |
| Mar 11, 2026 | 1.64 | 1.64 | 1.51 | 1.56 | 1.56 | -3.11% | 175,852 |
| Mar 10, 2026 | 1.62 | 1.71 | 1.60 | 1.61 | 1.61 | -3.59% | 95,190 |
| Mar 9, 2026 | 1.76 | 1.77 | 1.59 | 1.67 | 1.67 | -5.65% | 196,201 |
| Mar 6, 2026 | 1.56 | 1.84 | 1.56 | 1.77 | 1.77 | 10.62% | 215,340 |
| Mar 5, 2026 | 1.70 | 1.84 | 1.57 | 1.60 | 1.60 | -9.09% | 250,275 |
| Mar 4, 2026 | 1.65 | 2.13 | 1.53 | 1.76 | 1.76 | 10.69% | 970,043 |
| Mar 3, 2026 | 1.47 | 1.66 | 1.46 | 1.59 | 1.59 | 4.61% | 131,955 |
| Mar 2, 2026 | 1.51 | 1.59 | 1.47 | 1.52 | 1.52 | -9.52% | 283,800 |
| Feb 27, 2026 | 2.22 | 2.24 | 1.68 | 1.68 | 1.68 | -28.21% | 509,667 |
| Feb 26, 2026 | 1.60 | 2.41 | 1.60 | 2.34 | 2.34 | 47.17% | 1,545,390 |
| Feb 25, 2026 | 1.63 | 1.66 | 1.43 | 1.59 | 1.59 | -3.05% | 181,553 |
| Feb 24, 2026 | 1.79 | 1.79 | 1.64 | 1.64 | 1.64 | -6.82% | 56,979 |
| Feb 23, 2026 | 2.15 | 2.18 | 1.76 | 1.76 | 1.76 | -20.36% | 117,874 |
| Feb 20, 2026 | 2.31 | 2.39 | 2.16 | 2.21 | 2.21 | -5.15% | 73,333 |
| Feb 19, 2026 | 2.29 | 2.42 | 2.28 | 2.33 | 2.33 | 3.10% | 134,728 |
| Feb 18, 2026 | 2.50 | 2.54 | 2.22 | 2.26 | 2.26 | -8.50% | 97,087 |
| Feb 17, 2026 | 2.64 | 2.76 | 2.44 | 2.47 | 2.47 | -7.84% | 192,169 |
| Feb 13, 2026 | 2.36 | 2.78 | 2.33 | 2.68 | 2.68 | 14.53% | 146,959 |
| Feb 12, 2026 | 2.40 | 2.43 | 2.20 | 2.34 | 2.34 | - | 37,401 |
| Feb 11, 2026 | 2.27 | 2.36 | 2.21 | 2.34 | 2.34 | 2.63% | 32,613 |
| Feb 10, 2026 | 2.48 | 2.48 | 2.21 | 2.28 | 2.28 | -12.64% | 90,819 |
| Feb 9, 2026 | 2.70 | 2.86 | 2.59 | 2.61 | 2.61 | -2.25% | 79,857 |
| Feb 6, 2026 | 2.37 | 2.81 | 2.31 | 2.67 | 2.67 | 14.10% | 136,075 |
| Feb 5, 2026 | 2.32 | 2.62 | 2.32 | 2.34 | 2.34 | 1.30% | 160,535 |
| Feb 4, 2026 | 2.18 | 2.36 | 2.12 | 2.31 | 2.31 | 5.96% | 78,807 |
| Feb 3, 2026 | 2.42 | 2.45 | 2.12 | 2.18 | 2.18 | -10.66% | 114,480 |