LVWR - LiveWire Group, Inc.
1.12
0.060 5.357%
Share volume: 91,721
Last Updated: 05-08-2025
Consumer Goods/Motorcycles, Bicycles And Parts (Harley & Huffy):
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$1.06
0.06
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $1.07 | $1.07 | $1.30 | $1.30 | $1.07 | $1.07 | $1.12 | $1.12 | 91,721 | $91,721.00 |
| 05-07-2025 | $1.15 | $1.15 | $1.17 | $1.17 | $1.05 | $1.05 | $1.06 | $1.06 | 29,687 | $29,687.00 |
| 05-06-2025 | $1.27 | $1.27 | $1.28 | $1.28 | $1.14 | $1.14 | $1.15 | $1.15 | 52,271 | $52,271.00 |
| 05-05-2025 | $1.41 | $1.41 | $1.41 | $1.41 | $1.31 | $1.31 | $1.33 | $1.33 | 29,172 | $29,172.00 |
| 05-02-2025 | $1.54 | $1.54 | $1.58 | $1.58 | $1.38 | $1.38 | $1.42 | $1.42 | 66,911 | $66,911.00 |
| 05-01-2025 | $1.89 | $1.89 | $1.89 | $1.89 | $1.53 | $1.53 | $1.54 | $1.54 | 71,886 | $71,886.00 |
| 04-30-2025 | $1.90 | $1.90 | $1.91 | $1.91 | $1.71 | $1.71 | $1.79 | $1.79 | 57,889 | $57,889.00 |
| 04-29-2025 | $1.91 | $1.91 | $1.97 | $1.97 | $1.86 | $1.86 | $1.91 | $1.91 | 28,007 | $28,007.00 |
| 04-28-2025 | $2.07 | $2.07 | $2.08 | $2.08 | $1.88 | $1.88 | $1.90 | $1.90 | 44,512 | $44,512.00 |
| 04-25-2025 | $2.06 | $2.06 | $2.12 | $2.12 | $2.01 | $2.01 | $2.10 | $2.10 | 58,413 | $58,413.00 |
