LVWR - LiveWire Group, Inc.
1.76
0.170 9.659%
Share volume: 965,135
Last Updated: 03-04-2026
Consumer Goods/Motorcycles, Bicycles And Parts (Harley & Huffy):
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$1.59
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $1.65 | $1.65 | $2.13 | $2.13 | $1.53 | $1.53 | $1.76 | $1.76 | 965,135 | $965,135.00 |
| 03-03-2026 | $1.47 | $1.47 | $1.66 | $1.66 | $1.46 | $1.46 | $1.59 | $1.59 | 131,955 | $131,822.00 |
| 03-02-2026 | $1.51 | $1.51 | $1.59 | $1.59 | $1.47 | $1.47 | $1.52 | $1.52 | 283,800 | $283,800.00 |
| 02-27-2026 | $2.22 | $2.22 | $2.24 | $2.24 | $1.68 | $1.68 | $1.68 | $1.68 | 509,667 | $509,667.00 |
| 02-26-2026 | $1.60 | $1.60 | $2.41 | $2.41 | $1.60 | $1.60 | $2.34 | $2.34 | 1,545,390 | $1,545,390.00 |
| 02-25-2026 | $1.63 | $1.63 | $1.66 | $1.66 | $1.43 | $1.43 | $1.59 | $1.59 | 181,553 | $181,553.00 |
| 02-24-2026 | $1.79 | $1.79 | $1.79 | $1.79 | $1.64 | $1.64 | $1.64 | $1.64 | 56,979 | $56,979.00 |
| 02-23-2026 | $2.15 | $2.15 | $2.18 | $2.18 | $1.76 | $1.76 | $1.76 | $1.76 | 117,874 | $117,874.00 |
| 02-20-2026 | $2.31 | $2.31 | $2.39 | $2.39 | $2.16 | $2.16 | $2.21 | $2.21 | 73,333 | $73,333.00 |
| 02-19-2026 | $2.29 | $2.29 | $2.42 | $2.42 | $2.28 | $2.28 | $2.33 | $2.33 | 134,728 | $134,728.00 |