NYSE - Delayed Quote USD

LiveWire Group, Inc. (LVWR)

6.87 -0.13 (-1.86%)
As of 11:23 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 7.02 7.02 6.80 6.87 6.87 2,206
Apr 23, 2024 7.72 7.89 6.58 7.00 7.00 20,700
Apr 22, 2024 7.53 7.81 7.49 7.81 7.81 35,500
Apr 19, 2024 7.40 7.65 7.23 7.56 7.56 18,400
Apr 18, 2024 7.58 7.68 7.36 7.49 7.49 17,300
Apr 17, 2024 7.48 7.89 7.47 7.64 7.64 9,500
Apr 16, 2024 7.00 7.68 7.00 7.51 7.51 15,300
Apr 15, 2024 7.14 7.64 7.13 7.36 7.36 10,400
Apr 12, 2024 7.56 7.56 7.30 7.34 7.34 23,200
Apr 11, 2024 6.86 7.76 6.86 7.60 7.60 32,600
Apr 10, 2024 6.76 7.10 6.51 6.76 6.76 25,600
Apr 9, 2024 6.86 7.09 6.72 6.98 6.98 8,600
Apr 8, 2024 6.85 6.94 6.69 6.85 6.85 5,300
Apr 5, 2024 6.65 7.03 6.54 6.74 6.74 8,200
Apr 4, 2024 6.99 6.99 6.53 6.67 6.67 17,200
Apr 3, 2024 6.53 7.04 6.53 6.86 6.86 14,000
Apr 2, 2024 6.80 7.13 6.51 6.64 6.64 14,300
Apr 1, 2024 7.24 7.25 6.77 6.91 6.91 12,800
Mar 28, 2024 7.10 7.54 7.01 7.23 7.23 22,400
Mar 27, 2024 6.66 7.07 6.66 7.07 7.07 21,800
Mar 26, 2024 6.70 6.78 6.51 6.55 6.55 13,500
Mar 25, 2024 6.82 6.83 6.50 6.58 6.58 11,600
Mar 22, 2024 7.05 7.05 6.74 6.79 6.79 13,700
Mar 21, 2024 7.22 7.55 6.91 7.02 7.02 38,000
Mar 20, 2024 6.37 7.34 6.37 6.82 6.82 30,800
Mar 19, 2024 6.08 6.54 6.08 6.48 6.48 17,200
Mar 18, 2024 6.23 6.65 5.81 6.10 6.10 25,500
Mar 15, 2024 6.26 6.56 5.71 6.08 6.08 95,600
Mar 14, 2024 7.49 7.49 6.17 6.60 6.60 35,800
Mar 13, 2024 7.30 7.66 7.26 7.50 7.50 17,900
Mar 12, 2024 7.64 7.79 7.31 7.40 7.40 15,800
Mar 11, 2024 8.07 8.43 7.55 7.66 7.66 48,900
Mar 8, 2024 8.47 8.47 8.10 8.19 8.19 19,900
Mar 7, 2024 8.83 8.99 8.22 8.32 8.32 29,800
Mar 6, 2024 9.01 9.10 8.58 8.89 8.89 22,600
Mar 5, 2024 9.01 9.19 8.86 8.86 8.86 9,400
Mar 4, 2024 9.26 9.31 9.10 9.10 9.10 13,100
Mar 1, 2024 9.35 9.43 9.24 9.35 9.35 22,100
Feb 29, 2024 9.45 9.45 9.25 9.38 9.38 14,300
Feb 28, 2024 9.42 9.59 9.19 9.34 9.34 18,000
Feb 27, 2024 9.52 9.70 9.34 9.54 9.54 9,700
Feb 26, 2024 9.24 9.71 9.19 9.59 9.59 13,300
Feb 23, 2024 9.39 9.66 9.08 9.42 9.42 10,500
Feb 22, 2024 8.99 9.50 8.48 9.30 9.30 31,500
Feb 21, 2024 9.94 10.23 8.70 8.91 8.91 55,500
Feb 20, 2024 10.26 10.39 9.76 10.00 10.00 23,100
Feb 16, 2024 10.92 10.96 10.44 10.54 10.54 31,000
Feb 15, 2024 10.87 11.20 10.56 10.97 10.97 32,600
Feb 14, 2024 10.50 11.14 10.35 10.87 10.87 32,700
Feb 13, 2024 10.88 11.04 10.25 10.26 10.26 38,500
Feb 12, 2024 10.63 11.36 10.63 11.12 11.12 19,000
Feb 9, 2024 10.67 10.89 10.24 10.72 10.72 40,200
Feb 8, 2024 10.71 10.85 10.05 10.82 10.82 25,100
Feb 7, 2024 10.64 10.95 10.05 10.69 10.69 21,800
Feb 6, 2024 10.30 10.76 10.30 10.51 10.51 35,600
Feb 5, 2024 10.08 10.71 10.04 10.39 10.39 23,000
Feb 2, 2024 10.00 10.39 9.84 10.27 10.27 17,700
Feb 1, 2024 10.08 10.31 9.90 10.17 10.17 21,500
Jan 31, 2024 10.30 10.30 9.85 9.92 9.92 30,000
Jan 30, 2024 11.10 11.10 10.31 10.35 10.35 21,100
Jan 29, 2024 11.40 11.40 10.95 11.00 11.00 37,300
Jan 26, 2024 11.41 11.50 11.12 11.35 11.35 9,600
Jan 25, 2024 11.40 11.40 11.08 11.35 11.35 20,400
Jan 24, 2024 11.67 11.69 11.16 11.18 11.18 18,300
Jan 23, 2024 11.55 11.63 11.21 11.62 11.62 30,500
Jan 22, 2024 11.37 11.67 11.21 11.38 11.38 20,100
Jan 19, 2024 11.28 11.45 11.16 11.32 11.32 34,700
Jan 18, 2024 11.77 11.77 11.30 11.43 11.43 49,600
Jan 17, 2024 11.04 11.55 11.04 11.53 11.53 44,900
Jan 16, 2024 10.87 11.18 10.87 11.10 11.10 18,000
Jan 12, 2024 11.20 11.20 10.80 10.93 10.93 25,200
Jan 11, 2024 11.03 11.07 10.65 11.02 11.02 25,500
Jan 10, 2024 10.77 11.10 10.54 10.87 10.87 32,500
Jan 9, 2024 10.72 11.09 10.59 10.82 10.82 32,300
Jan 8, 2024 11.26 11.26 10.75 10.90 10.90 23,800
Jan 5, 2024 11.44 11.49 11.12 11.18 11.18 34,900
Jan 4, 2024 11.55 11.75 11.14 11.62 11.62 36,700
Jan 3, 2024 10.93 11.69 10.80 11.61 11.61 77,800
Jan 2, 2024 11.44 11.44 10.83 10.89 10.89 37,300
Dec 29, 2023 11.16 11.66 11.16 11.31 11.31 25,300
Dec 28, 2023 11.92 11.92 11.20 11.28 11.28 49,200
Dec 27, 2023 11.99 11.99 11.84 11.92 11.92 73,600
Dec 26, 2023 11.68 12.04 11.48 11.92 11.92 106,400
Dec 22, 2023 11.36 11.84 11.11 11.84 11.84 63,500
Dec 21, 2023 11.60 11.71 11.28 11.55 11.55 56,800
Dec 20, 2023 11.28 11.66 11.02 11.25 11.25 80,300
Dec 19, 2023 11.88 11.88 10.56 11.30 11.30 185,700
Dec 18, 2023 11.07 11.87 10.96 11.55 11.55 137,200
Dec 15, 2023 10.59 11.50 10.55 10.92 10.92 809,400
Dec 14, 2023 10.23 10.63 10.15 10.56 10.56 35,100
Dec 13, 2023 9.76 10.24 9.66 10.13 10.13 34,300
Dec 12, 2023 10.48 10.90 9.72 9.80 9.80 31,400
Dec 11, 2023 10.78 10.78 10.16 10.50 10.50 65,800
Dec 8, 2023 10.71 11.05 10.71 10.94 10.94 64,500
Dec 7, 2023 10.46 10.98 10.26 10.63 10.63 31,300
Dec 6, 2023 11.11 11.11 9.82 10.40 10.40 126,500
Dec 5, 2023 10.67 11.04 10.38 10.94 10.94 84,800
Dec 4, 2023 10.68 11.25 10.52 11.03 11.03 51,700
Dec 1, 2023 11.12 11.15 10.85 10.88 10.88 23,900
Nov 30, 2023 11.15 11.15 10.87 10.97 10.97 26,800
Nov 29, 2023 10.77 11.25 10.77 11.12 11.12 67,600
Nov 28, 2023 11.05 11.28 10.87 11.07 11.07 66,200
Nov 27, 2023 10.96 11.25 10.54 11.20 11.20 82,900
Nov 24, 2023 10.94 11.25 10.79 10.98 10.98 35,900
Nov 22, 2023 10.85 11.00 10.39 10.94 10.94 70,600
Nov 21, 2023 9.77 10.80 9.57 10.55 10.55 94,900
Nov 20, 2023 9.98 10.63 9.85 9.95 9.95 85,200
Nov 17, 2023 9.23 10.00 8.66 9.91 9.91 26,300
Nov 16, 2023 9.39 9.64 9.03 9.19 9.19 16,400
Nov 15, 2023 9.74 9.95 9.27 9.44 9.44 13,500
Nov 14, 2023 9.54 9.95 9.32 9.62 9.62 35,500
Nov 13, 2023 9.38 9.56 9.05 9.19 9.19 13,200
Nov 10, 2023 9.08 10.00 9.05 9.19 9.19 17,600
Nov 9, 2023 9.86 10.01 9.08 9.27 9.27 27,800
Nov 8, 2023 9.87 9.91 9.72 9.80 9.80 9,100
Nov 7, 2023 9.67 10.00 9.63 9.97 9.97 47,900
Nov 6, 2023 9.96 10.00 9.71 9.80 9.80 13,400
Nov 3, 2023 10.10 10.10 9.50 9.66 9.66 84,000
Nov 2, 2023 10.34 10.79 10.00 10.04 10.04 43,400
Nov 1, 2023 10.98 10.98 10.10 10.10 10.10 69,800
Oct 31, 2023 10.12 10.76 10.09 10.72 10.72 54,400
Oct 30, 2023 9.65 10.50 9.48 10.31 10.31 56,200
Oct 27, 2023 9.19 9.65 9.00 9.51 9.51 26,500
Oct 26, 2023 8.51 9.21 8.50 8.97 8.97 44,100
Oct 25, 2023 7.92 8.59 7.92 8.29 8.29 39,200
Oct 24, 2023 8.19 8.30 7.85 8.12 8.12 31,100
Oct 23, 2023 8.20 8.46 7.91 8.15 8.15 14,500
Oct 20, 2023 8.08 8.49 7.80 8.33 8.33 30,400
Oct 19, 2023 7.95 8.42 7.80 7.96 7.96 49,000
Oct 18, 2023 8.47 8.88 7.89 8.03 8.03 44,600
Oct 17, 2023 7.97 8.79 7.84 8.49 8.49 19,100
Oct 16, 2023 7.80 9.24 7.75 8.18 8.18 44,600
Oct 13, 2023 8.05 8.09 7.57 7.72 7.72 17,500
Oct 12, 2023 8.51 8.51 7.80 7.98 7.98 22,400
Oct 11, 2023 8.92 8.92 8.36 8.43 8.43 27,700
Oct 10, 2023 9.76 9.76 8.48 8.69 8.69 49,900
Oct 9, 2023 8.30 9.50 8.30 9.25 9.25 55,500
Oct 6, 2023 7.41 8.68 7.41 8.46 8.46 30,600
Oct 5, 2023 7.53 7.60 7.38 7.58 7.58 14,700
Oct 4, 2023 7.35 7.53 7.34 7.52 7.52 17,500
Oct 3, 2023 7.18 7.35 7.09 7.19 7.19 9,500
Oct 2, 2023 6.93 7.43 6.92 7.25 7.25 16,700
Sep 29, 2023 7.04 7.17 6.88 6.93 6.93 17,700
Sep 28, 2023 7.02 7.25 6.86 7.01 7.01 59,700
Sep 27, 2023 6.94 7.20 6.90 7.10 7.10 31,700
Sep 26, 2023 7.14 7.57 6.87 6.91 6.91 29,700
Sep 25, 2023 7.86 7.86 7.01 7.20 7.20 33,800
Sep 22, 2023 7.92 7.92 7.38 7.77 7.77 26,200
Sep 21, 2023 8.02 8.13 7.34 7.72 7.72 42,900
Sep 20, 2023 9.27 9.50 8.14 8.24 8.24 56,600
Sep 19, 2023 9.93 9.93 9.27 9.41 9.41 59,800
Sep 18, 2023 9.88 10.26 9.52 9.84 9.84 38,600
Sep 15, 2023 10.40 10.50 9.71 10.00 10.00 118,300
Sep 14, 2023 10.64 10.65 10.30 10.36 10.36 17,900
Sep 13, 2023 10.60 10.84 10.58 10.60 10.60 6,700
Sep 12, 2023 10.77 10.94 10.50 10.73 10.73 18,600
Sep 11, 2023 10.53 10.77 10.40 10.64 10.64 28,900
Sep 8, 2023 10.22 10.70 10.22 10.50 10.50 21,400
Sep 7, 2023 10.24 10.43 9.84 10.39 10.39 34,300
Sep 6, 2023 10.59 10.66 10.07 10.24 10.24 17,100
Sep 5, 2023 11.36 11.36 10.33 10.37 10.37 15,200
Sep 1, 2023 11.33 11.72 11.25 11.36 11.36 11,100
Aug 31, 2023 12.16 12.16 11.12 11.18 11.18 27,600
Aug 30, 2023 11.76 12.10 11.60 11.99 11.99 39,200
Aug 29, 2023 11.38 12.12 11.03 11.63 11.63 32,700
Aug 28, 2023 11.36 11.51 11.30 11.44 11.44 14,700
Aug 25, 2023 11.73 11.80 11.26 11.48 11.48 27,700
Aug 24, 2023 11.16 11.51 11.16 11.46 11.46 38,000
Aug 23, 2023 11.26 11.32 10.85 11.22 11.22 29,400
Aug 22, 2023 10.84 11.88 10.72 11.61 11.61 41,900
Aug 21, 2023 10.11 10.74 10.00 10.65 10.65 52,300
Aug 18, 2023 9.80 10.18 9.80 9.98 9.98 39,300
Aug 17, 2023 9.90 10.13 9.90 9.98 9.98 30,300
Aug 16, 2023 10.00 10.30 9.91 9.94 9.94 28,600
Aug 15, 2023 10.53 10.74 10.09 10.14 10.14 74,600
Aug 14, 2023 11.97 12.40 10.43 10.58 10.58 151,800
Aug 11, 2023 11.86 12.08 11.80 12.00 12.00 12,900
Aug 10, 2023 11.95 12.05 11.84 11.95 11.95 27,500
Aug 9, 2023 11.75 12.10 11.75 11.95 11.95 38,500
Aug 8, 2023 11.93 12.00 11.56 11.88 11.88 14,300
Aug 7, 2023 11.63 12.19 11.08 12.09 12.09 51,700
Aug 4, 2023 11.42 11.56 11.01 11.49 11.49 27,700
Aug 3, 2023 11.16 11.55 11.01 11.18 11.18 14,200
Aug 2, 2023 11.85 11.85 11.20 11.22 11.22 35,200
Aug 1, 2023 12.13 12.18 11.81 11.87 11.87 19,800
Jul 31, 2023 11.80 12.20 11.60 12.12 12.12 55,800
Jul 28, 2023 11.06 11.71 10.96 11.71 11.71 41,800
Jul 27, 2023 11.40 11.42 10.61 10.88 10.88 57,300
Jul 26, 2023 12.00 12.00 11.32 11.78 11.78 54,300
Jul 25, 2023 10.52 11.43 10.52 11.39 11.39 49,000
Jul 24, 2023 9.95 10.55 9.88 10.48 10.48 23,100
Jul 21, 2023 10.41 10.61 9.97 10.05 10.05 68,400
Jul 20, 2023 11.10 11.12 10.05 10.30 10.30 63,600
Jul 19, 2023 12.17 12.17 11.22 11.32 11.32 46,600
Jul 18, 2023 12.47 12.47 12.00 12.29 12.29 42,100
Jul 17, 2023 11.93 12.49 11.66 12.11 12.11 36,500
Jul 14, 2023 11.80 12.08 11.35 12.04 12.04 40,200
Jul 13, 2023 11.31 12.10 10.58 11.60 11.60 48,100
Jul 12, 2023 11.32 11.50 10.68 11.02 11.02 64,700
Jul 11, 2023 11.30 11.85 10.79 11.24 11.24 85,100
Jul 10, 2023 11.69 11.69 11.30 11.34 11.34 60,800
Jul 7, 2023 11.87 12.09 11.22 11.70 11.70 67,300
Jul 6, 2023 11.01 11.81 11.01 11.75 11.75 56,700
Jul 5, 2023 11.90 12.02 10.90 11.06 11.06 92,900
Jul 3, 2023 12.40 12.50 11.70 11.94 11.94 72,600
Jun 30, 2023 11.82 11.90 11.15 11.81 11.81 30,600
Jun 29, 2023 12.15 12.25 11.48 11.80 11.80 73,400
Jun 28, 2023 11.29 12.04 11.29 11.85 11.85 38,500
Jun 27, 2023 11.27 11.65 10.93 11.29 11.29 62,200
Jun 26, 2023 11.09 11.38 10.82 11.18 11.18 55,600
Jun 23, 2023 11.04 11.39 10.46 11.27 11.27 1,245,200
Jun 22, 2023 11.25 11.28 10.79 11.25 11.25 33,800
Jun 21, 2023 11.06 11.51 10.63 11.08 11.08 65,100
Jun 20, 2023 10.00 10.61 10.00 10.60 10.60 32,500
Jun 16, 2023 10.44 10.49 10.00 10.00 10.00 28,300
Jun 15, 2023 10.29 10.38 9.88 10.22 10.22 15,100
Jun 14, 2023 10.30 10.59 9.80 10.22 10.22 20,000
Jun 13, 2023 10.15 10.35 9.72 10.34 10.34 22,800
Jun 12, 2023 9.94 10.88 9.75 10.19 10.19 96,100
Jun 9, 2023 9.61 10.14 9.37 10.05 10.05 95,500
Jun 8, 2023 9.65 9.69 9.32 9.61 9.61 15,900
Jun 7, 2023 9.20 9.62 9.20 9.50 9.50 15,400
Jun 6, 2023 9.54 9.54 9.00 9.38 9.38 8,600
Jun 5, 2023 8.99 9.27 8.95 9.05 9.05 13,000
Jun 2, 2023 8.46 9.23 8.41 9.13 9.13 37,400
Jun 1, 2023 8.20 8.50 7.90 8.26 8.26 10,600
May 31, 2023 8.28 8.65 7.98 8.15 8.15 13,000
May 30, 2023 8.30 8.56 8.03 8.20 8.20 13,300
May 26, 2023 7.89 8.31 7.45 8.30 8.30 17,700
May 25, 2023 8.78 9.25 8.09 8.14 8.14 36,200
May 24, 2023 8.92 9.70 8.78 9.08 9.08 65,400
May 23, 2023 7.43 8.95 7.39 8.52 8.52 34,100
May 22, 2023 7.03 7.31 6.75 7.17 7.17 26,200
May 19, 2023 6.95 7.03 6.75 6.99 6.99 2,500
May 18, 2023 6.95 6.97 6.83 6.83 6.83 3,100
May 17, 2023 6.95 7.32 6.85 7.06 7.06 14,600
May 16, 2023 7.30 7.31 6.88 7.31 7.31 3,300
May 15, 2023 7.15 7.15 6.85 7.07 7.07 3,300
May 12, 2023 7.37 7.62 7.12 7.12 7.12 8,800
May 11, 2023 7.30 7.51 7.30 7.30 7.30 3,100
May 10, 2023 7.71 7.91 7.38 7.38 7.38 3,800
May 9, 2023 7.73 7.73 7.49 7.56 7.56 2,600
May 8, 2023 7.60 7.72 7.36 7.51 7.51 8,500
May 5, 2023 7.46 7.68 7.34 7.67 7.67 3,100
May 4, 2023 7.43 7.46 7.30 7.30 7.30 2,000
May 3, 2023 7.15 7.61 7.15 7.61 7.61 1,800
May 2, 2023 7.60 8.00 7.31 7.32 7.32 7,400
May 1, 2023 7.70 8.00 7.54 7.71 7.71 5,200
Apr 28, 2023 7.85 7.90 7.64 7.75 7.75 21,700
Apr 27, 2023 7.50 7.73 7.30 7.55 7.55 4,000
Apr 26, 2023 7.25 7.45 7.25 7.40 7.40 7,800
Apr 25, 2023 7.04 7.42 7.04 7.24 7.24 11,400
Apr 24, 2023 7.30 7.43 7.20 7.20 7.20 7,800

Related Tickers

LOT Lotus Technology Inc.
6.09
+4.10%
 
HMC Honda Motor Co., Ltd.
34.36
-0.62%
 
ECDA ECD Automotive Design, Inc.
1.2000
-2.44%
 
STLA Stellantis N.V.
24.76
-0.82%
 
ZAPP Zapp Electric Vehicles Group Limited
4.5315
-1.92%
 
VWAPY Volkswagen AG
12.78
-1.46%
 
PEV Phoenix Motor Inc.
0.6326
+3.05%
 
RACE Ferrari N.V.
418.30
-1.52%
 
NSANF Nissan Motor Co., Ltd.
3.6400
+0.69%
 
VLKAF Volkswagen AG
149.39
-1.84%