LVWR - LiveWire Group Inc
2.04
0.130 6.373%
Share volume: 90,872
Last Updated: 04-24-2026
Consumer Goods/Motorcycles, Bicycles And Parts (Harley & Huffy):
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$1.91
0.13
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $1.96 | $1.96 | $2.14 | $2.14 | $1.91 | $1.91 | $2.04 | $2.04 | 90,872 | $90,852.00 |
| 04-23-2026 | $2.00 | $2.00 | $2.01 | $2.01 | $1.91 | $1.91 | $1.91 | $1.91 | 84,495 | $84,495.00 |
| 04-22-2026 | $1.88 | $1.88 | $2.05 | $2.05 | $1.84 | $1.84 | $2.02 | $2.02 | 77,967 | $77,967.00 |
| 04-21-2026 | $1.93 | $1.93 | $2.15 | $2.15 | $1.82 | $1.82 | $1.83 | $1.83 | 178,718 | $178,718.00 |
| 04-20-2026 | $2.00 | $2.00 | $2.28 | $2.28 | $1.91 | $1.91 | $1.92 | $1.92 | 278,619 | $278,619.00 |
| 04-17-2026 | $1.91 | $1.91 | $2.22 | $2.22 | $1.89 | $1.89 | $2.02 | $2.02 | 321,997 | $321,997.00 |
| 04-16-2026 | $1.81 | $1.81 | $1.87 | $1.87 | $1.72 | $1.72 | $1.87 | $1.87 | 136,930 | $136,930.00 |
| 04-15-2026 | $1.80 | $1.80 | $1.90 | $1.90 | $1.80 | $1.80 | $1.80 | $1.80 | 90,382 | $90,382.00 |
| 04-14-2026 | $1.81 | $1.81 | $1.89 | $1.89 | $1.78 | $1.78 | $1.79 | $1.79 | 82,110 | $82,110.00 |
| 04-13-2026 | $1.64 | $1.64 | $1.88 | $1.88 | $1.63 | $1.63 | $1.83 | $1.83 | 241,071 | $241,071.00 |