Free Trial

LiveWire Group (LVWR) Stock Chart & Stock Price History

→ AI finds its first serious application (From Wall Street Star) (Ad)
Free LVWR Stock Alerts
$6.76
-0.04 (-0.59%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

LiveWire Group Stock Price Performance

5 Day
Performance
-5.12%
1 Month
Performance
-7.75%
3 Month
Performance
-39.36%
6 Month
Performance
-29.86%
Year-To-Date
Performance
-41.03%
1 Year
Performance
-13.94%
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 Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

LVWR Stock Chart for Monday, April, 29, 2024

LVWR Chart by TradingView

LiveWire Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
It’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)

Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.

>> You can grab your FREE, laminated copies right here <<
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
02/08/2024$10.69$10.82
+1.22%		$10.85$10.0525,111 shs$2.19 billion
02/07/2024$10.51$10.69
+1.71%		$10.95$10.0521,756 shs$2.17 billion
02/06/2024$10.39$10.51
+1.15%		$10.76$10.3035,608 shs$2.13 billion
02/05/2024$10.27$10.39
+1.17%		$10.71$10.0423,022 shs$2.10 billion
02/02/2024$10.17$10.30
+1.28%		$10.39$9.8417,745 shs$2.09 billion
02/01/2024$9.92$10.17
+2.52%		$10.31$9.9021,537 shs$2.06 billion
01/31/2024$10.35$9.92
-4.15%		$10.30$9.8530,004 shs$2.01 billion
01/30/2024$11.00$10.35
-5.91%		$11.10$10.3121,094 shs$2.10 billion
01/29/2024$11.35$11.00
-3.08%		$11.40$10.9537,243 shs$2.23 billion

Related Companies:
This page (NYSE:LVWR) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The AI stock to buy right now
StockEarnings
Global crypto currency reset (41 major banks signed up)
Stansberry Research