LVWR - LiveWire Group, Inc.
1.39
-0.130 -9.353%
Share volume: 139,743
Last Updated: 05-12-2026
Consumer Goods/Motorcycles, Bicycles And Parts (Harley & Huffy):
-0.18%
PREVIOUS CLOSE
CHG
CHG%
$1.52
-0.13
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.55 | $1.55 | $1.55 | $1.55 | $1.38 | $1.38 | $1.39 | $1.39 | 139,743 | $139,743.00 |
| 05-11-2026 | $1.66 | $1.66 | $1.68 | $1.68 | $1.47 | $1.47 | $1.52 | $1.52 | 157,946 | $157,946.00 |
| 05-08-2026 | $1.66 | $1.66 | $1.83 | $1.83 | $1.64 | $1.64 | $1.65 | $1.65 | 206,103 | $206,103.00 |
| 05-07-2026 | $1.72 | $1.72 | $1.79 | $1.79 | $1.67 | $1.67 | $1.67 | $1.67 | 132,295 | $132,295.00 |
| 05-06-2026 | $1.74 | $1.74 | $1.78 | $1.78 | $1.67 | $1.67 | $1.74 | $1.74 | 99,619 | $99,619.00 |
| 05-05-2026 | $1.80 | $1.80 | $1.97 | $1.97 | $1.72 | $1.72 | $1.77 | $1.77 | 167,983 | $167,983.00 |
| 05-04-2026 | $1.85 | $1.85 | $1.85 | $1.85 | $1.67 | $1.67 | $1.67 | $1.67 | 109,694 | $109,694.00 |
| 05-01-2026 | $1.82 | $1.82 | $1.88 | $1.88 | $1.78 | $1.78 | $1.78 | $1.78 | 74,798 | $74,798.00 |
| 04-30-2026 | $1.85 | $1.85 | $1.89 | $1.89 | $1.81 | $1.81 | $1.82 | $1.82 | 66,789 | $66,789.00 |
| 04-29-2026 | $1.99 | $1.99 | $2.00 | $2.00 | $1.80 | $1.80 | $1.82 | $1.82 | 63,619 | $63,619.00 |