Free Trial

LiveWire Group (LVWR) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free LVWR Stock Alerts
$7.06
+0.32 (+4.75%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

LiveWire Group Stock Price Performance

5 Day
Performance
+2.47%
1 Month
Performance
+4.44%
3 Month
Performance
-34.14%
6 Month
Performance
-23.18%
Year-To-Date
Performance
-37.58%
1 Year
Performance
-4.34%
Receive LVWR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LiveWire Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

LVWR Stock Chart for Saturday, May, 11, 2024

LVWR Chart by TradingView

LiveWire Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$6.84$7.06
+3.22%		$7.14$6.5534,123 shs$1.43 billion
05/09/2024$6.74$6.84
+1.48%		$6.84$6.2753,367 shs$1.39 billion
05/08/2024$6.84$6.74
-1.46%		$7.09$6.5414,083 shs$1.37 billion
05/07/2024$6.76$6.84
+1.18%		$7.15$6.7219,469 shs$1.39 billion
05/06/2024$6.89$6.76
-1.89%		$6.90$6.716,530 shs$1.37 billion
05/03/2024$6.80$6.89
+1.32%		$6.99$6.7413,456 shs$1.40 billion
05/02/2024$6.75$6.80
+0.74%		$6.98$6.5529,974 shs$1.38 billion
05/01/2024$6.69$6.75
+0.90%		$6.91$6.5031,518 shs$1.37 billion
04/30/2024$6.76$6.69
-1.04%		$7.00$6.5217,457 shs$1.36 billion
04/29/2024$6.80$6.76
-0.59%		$6.90$6.6715,407 shs$1.37 billion
04/26/2024$7.08$6.80
-3.95%		$7.25$6.5039,673 shs$1.38 billion
04/25/2024$7.03$7.08
+0.71%		$7.70$6.5033,133 shs$1.44 billion
04/24/2024$7.00$7.03
+0.43%		$7.03$6.6518,180 shs$1.43 billion
04/23/2024$7.81$7.00
-10.37%		$7.89$6.5820,564 shs$1.42 billion
04/22/2024$7.56$7.81
+3.31%		$7.81$7.4935,492 shs$1.59 billion
04/19/2024$7.49$7.56
+0.93%		$7.65$7.2318,391 shs$1.54 billion
04/18/2024$7.64$7.49
-1.96%		$7.68$7.3617,309 shs$1.52 billion
04/17/2024$7.47$7.64
+2.28%		$7.89$7.479,483 shs$1.55 billion
04/16/2024$7.32$7.47
+2.05%		$7.68$7.0015,338 shs$1.52 billion
04/15/2024$7.34$7.32
-0.27%		$7.64$7.1310,439 shs$1.49 billion
04/12/2024$7.36$7.34
-0.27%		$7.56$7.3023,199 shs$1.49 billion
04/11/2024$6.76$7.36
+8.88%		$7.76$6.8632,597 shs$1.50 billion
04/10/2024$6.98$6.76
-3.15%		$7.10$6.5125,634 shs$1.37 billion
04/09/2024$6.85$6.98
+1.90%		$7.09$6.728,617 shs$1.42 billion
04/08/2024$6.74$6.85
+1.63%		$6.94$6.695,302 shs$1.39 billion
04/05/2024$6.67$6.74
+1.05%		$7.03$6.548,186 shs$1.37 billion
04/04/2024$6.86$6.67
-2.77%		$6.99$6.5317,214 shs$1.36 billion
04/03/2024$6.64$6.86
+3.31%		$7.04$6.5314,011 shs$1.39 billion
04/02/2024$6.91$6.64
-3.91%		$7.13$6.5114,304 shs$1.35 billion
04/01/2024$7.23$6.91
-4.43%		$7.25$6.7712,753 shs$1.40 billion
03/29/2024$7.23$7.23$7.54$7.0122,412 shs$1.47 billion
03/28/2024$7.07$7.23
+2.26%		$7.54$7.0122,402 shs$1.47 billion
03/27/2024$6.55$7.07
+7.94%		$7.07$6.6621,843 shs$1.44 billion
03/26/2024$6.58$6.55
-0.46%		$6.78$6.5113,462 shs$1.33 billion
03/25/2024$6.79$6.58
-3.09%		$6.83$6.5011,645 shs$1.34 billion
03/22/2024$7.02$6.79
-3.28%		$7.05$6.7513,710 shs$1.38 billion
03/21/2024$6.82$7.02
+2.93%		$7.55$6.9137,938 shs$1.43 billion
03/20/2024$6.48$6.82
+5.25%		$7.34$6.3730,837 shs$1.39 billion
03/19/2024$6.10$6.48
+6.23%		$6.54$6.0817,205 shs$1.32 billion
03/18/2024$6.08$6.10
+0.33%		$6.65$5.8125,492 shs$1.24 billion
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
03/15/2024$6.60$6.08
-7.88%		$6.56$5.7195,596 shs$1.24 billion
03/14/2024$7.50$6.60
-12.00%		$7.49$6.1735,759 shs$1.34 billion
03/13/2024$7.40$7.50
+1.35%		$7.66$7.2617,856 shs$1.52 billion
03/12/2024$7.66$7.40
-3.39%		$7.79$7.3115,764 shs$1.50 billion
03/11/2024$8.19$7.66
-6.47%		$8.43$7.5548,823 shs$1.56 billion
03/08/2024$8.32$8.10
-2.64%		$8.40$8.1019,846 shs$1.65 billion
03/07/2024$8.89$8.32
-6.41%		$8.99$8.2229,783 shs$1.69 billion
03/06/2024$8.86$8.89
+0.34%		$9.10$8.5822,644 shs$1.81 billion
03/05/2024$9.10$8.86
-2.64%		$9.19$8.869,331 shs$1.80 billion
03/04/2024$9.35$9.10
-2.67%		$9.32$9.1013,051 shs$1.85 billion
03/01/2024$9.38$9.41
+0.32%		$9.41$9.2422,108 shs$1.91 billion
02/29/2024$9.34$9.38
+0.43%		$9.45$9.2514,263 shs$1.90 billion
02/28/2024$9.66$9.34
-3.31%		$9.59$9.1918,001 shs$1.89 billion
02/27/2024$9.59$9.66
+0.73%		$9.66$9.349,704 shs$1.96 billion
02/26/2024$9.42$9.59
+1.80%		$9.71$9.1913,327 shs$1.94 billion
02/23/2024$9.30$9.42
+1.24%		$9.66$9.4210,503 shs$1.91 billion
02/22/2024$8.91$9.30
+4.38%		$9.50$8.4830,590 shs$1.88 billion
02/21/2024$10.00$8.91
-10.90%		$10.23$8.7055,478 shs$1.80 billion
02/20/2024$10.54$10.00
-5.12%		$10.39$9.7623,118 shs$2.03 billion
02/19/2024$10.54$10.54$10.96$10.4430,900 shs$2.13 billion
02/16/2024$10.97$10.54
-3.92%		$10.96$10.4430,972 shs$2.13 billion
02/15/2024$10.87$10.97
+0.92%		$11.20$10.5731,173 shs$2.22 billion
02/14/2024$10.26$10.87
+5.95%		$11.14$10.3532,239 shs$2.20 billion
02/13/2024$11.12$10.26
-7.73%		$11.04$10.2538,474 shs$2.08 billion
02/12/2024$10.72$11.12
+3.73%		$11.36$10.6318,923 shs$2.25 billion
02/09/2024$10.82$10.72
-0.92%		$10.89$10.2437,458 shs$2.17 billion

Related Companies:
This page (NYSE:LVWR) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings