Free Trial

LiveWire Group (LVWR) Stock Chart & Stock Price History

→ After Conviction, More Bad News for Trump (From Paradigm Press) (Ad)
Free LVWR Stock Alerts
$7.10
+0.20 (+2.90%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

LiveWire Group Stock Price Performance

5 Day
Performance
+8.73%
1 Month
Performance
+5.34%
3 Month
Performance
-12.35%
6 Month
Performance
-35.10%
Year-To-Date
Performance
-37.22%
1 Year
Performance
-26.12%
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 Paradigm Press
After Conviction, More Bad News for Trump
As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.
Click here to see the details because this coming election meltdown could trigger…

LVWR Stock Chart for Saturday, June, 8, 2024

LVWR Chart by TradingView

LiveWire Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$6.90$7.10
+2.90%		$7.19$6.4815,941 shs$1.44 billion
06/06/2024$6.75$6.90
+2.22%		$6.92$6.4922,413 shs$1.40 billion
06/05/2024$6.54$6.75
+3.21%		$6.84$6.3517,713 shs$1.37 billion
06/04/2024$6.53$6.54
+0.15%		$6.63$6.367,510 shs$1.33 billion
06/03/2024$6.49$6.53
+0.62%		$6.60$6.419,793 shs$1.33 billion
05/31/2024$6.48$6.50
+0.23%		$6.55$6.378,667 shs$1.32 billion
05/30/2024$6.44$6.48
+0.62%		$6.66$6.3518,056 shs$1.32 billion
05/29/2024$6.66$6.44
-3.30%		$6.44$6.3528,335 shs$1.31 billion
05/28/2024$6.63$6.66
+0.45%		$6.69$6.5019,976 shs$1.35 billion
05/27/2024$6.63$6.63$6.70$6.4313,000 shs$1.35 billion
05/24/2024$6.57$6.72
+2.28%		$6.72$6.5713,062 shs$1.37 billion
05/23/2024$6.60$6.57
-0.45%		$6.64$6.3536,956 shs$1.33 billion
05/22/2024$6.59$6.60
+0.15%		$6.76$6.3727,350 shs$1.34 billion
05/21/2024$6.50$6.59
+1.38%		$6.66$6.3814,573 shs$1.34 billion
05/20/2024$6.73$6.50
-3.42%		$6.75$6.4716,924 shs$1.32 billion
05/17/2024$6.59$6.73
+2.12%		$6.76$6.3825,842 shs$1.37 billion
05/16/2024$6.65$6.59
-0.90%		$6.71$6.5122,263 shs$1.34 billion
05/15/2024$6.85$6.65
-2.92%		$7.24$6.5046,657 shs$1.35 billion
05/14/2024$6.69$6.85
+2.39%		$7.01$6.5530,764 shs$1.39 billion
05/13/2024$7.06$6.69
-5.24%		$7.15$6.5525,299 shs$1.36 billion
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
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
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
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

Related Companies:
This page (NYSE:LVWR) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored