MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LVWR — LiveWire Group, Inc.
NYSELiveWire Group, Inc.
$1.63
+0.16(+10.88%)
- O
- 1.48
- H
- 1.68
- L
- 1.48
- V
- 239.82K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.63
Period Return-22.01%
Period High$9.04
Period Low$0.65
Avg Daily Volume1.54M
Total Trading Days365
LVWR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.48 | $1.68 | $1.48 | $1.63 | +$0.16 | +10.88% | 239,825 | $1.63 | $1.48 $1.68 |
| Oct 5, 2026 | $1.53 | $1.59 | $1.45 | $1.47 | $-0.10 | -6.37% | 120,843 | $1.50 | $1.45 $1.59 |
| Oct 2, 2026 | $1.54 | $1.59 | $1.47 | $1.57 | +$0.02 | +1.29% | 210,537 | $1.53 | $1.47 $1.59 |
| Oct 1, 2026 | $1.57 | $1.63 | $1.50 | $1.55 | +$0.02 | +1.31% | 119,788 | $1.57 | $1.50 $1.63 |
| Sep 30, 2026 | $1.59 | $1.63 | $1.52 | $1.53 | $-0.09 | -5.56% | 132,040 | $1.58 | $1.52 $1.63 |
| Sep 29, 2026 | $1.55 | $1.69 | $1.49 | $1.62 | +$0.06 | +3.85% | 299,697 | $1.62 | $1.49 $1.69 |
| Sep 28, 2026 | $1.48 | $1.58 | $1.38 | $1.56 | +$0.06 | +4.00% | 173,748 | $1.51 | $1.38 $1.58 |
| Sep 25, 2026 | $1.39 | $1.53 | $1.36 | $1.50 | +$0.09 | +6.38% | 186,951 | $1.45 | $1.36 $1.53 |
| Sep 24, 2026 | $1.32 | $1.43 | $1.28 | $1.41 | +$0.05 | +3.68% | 314,407 | $1.35 | $1.28 $1.43 |
| Sep 23, 2026 | $1.41 | $1.48 | $1.34 | $1.36 | $-0.09 | -6.21% | 314,569 | $1.40 | $1.34 $1.48 |
| Sep 22, 2026 | $1.50 | $1.54 | $1.40 | $1.45 | $-0.08 | -5.23% | 330,631 | $1.48 | $1.40 $1.54 |
| Sep 21, 2026 | $1.65 | $1.67 | $1.37 | $1.53 | $-0.10 | -6.13% | 555,119 | $1.49 | $1.37 $1.67 |
| Sep 18, 2026 | $1.49 | $1.77 | $1.45 | $1.63 | +$0.21 | +14.79% | 2,288,133 | $1.65 | $1.45 $1.77 |
| Sep 17, 2026 | $1.20 | $1.53 | $1.20 | $1.42 | +$0.23 | +19.33% | 1,375,483 | $1.43 | $1.20 $1.53 |
| Sep 16, 2026 | $1.14 | $1.28 | $1.14 | $1.19 | +$0.07 | +6.25% | 863,968 | $1.23 | $1.14 $1.28 |
| Sep 15, 2026 | $1.10 | $1.13 | $1.07 | $1.12 | +$0.02 | +1.82% | 132,504 | $1.09 | $1.07 $1.13 |
| Sep 14, 2026 | $1.19 | $1.19 | $1.09 | $1.10 | $-0.04 | -3.51% | 259,470 | $1.11 | $1.09 $1.19 |
| Sep 11, 2026 | $1.18 | $1.18 | $1.13 | $1.14 | +$0.01 | +0.88% | 195,139 | $1.15 | $1.13 $1.18 |
| Sep 10, 2026 | $1.14 | $1.15 | $1.09 | $1.13 | $-0.01 | -0.88% | 236,852 | $1.13 | $1.09 $1.15 |
| Sep 9, 2026 | $1.22 | $1.23 | $1.14 | $1.14 | $-0.09 | -7.32% | 302,079 | $1.16 | $1.14 $1.23 |
| Sep 8, 2026 | $1.28 | $1.28 | $1.20 | $1.23 | $-0.05 | -3.91% | 260,338 | $1.24 | $1.20 $1.28 |
| Sep 4, 2026 | $1.15 | $1.41 | $1.15 | $1.28 | +$0.13 | +11.30% | 1,041,479 | $1.31 | $1.15 $1.41 |
| Sep 3, 2026 | $1.17 | $1.22 | $1.14 | $1.15 | $-0.05 | -4.17% | 154,932 | $1.16 | $1.14 $1.22 |
| Sep 2, 2026 | $1.17 | $1.22 | $1.13 | $1.20 | +$0.06 | +5.26% | 216,448 | $1.17 | $1.13 $1.22 |
| Sep 1, 2026 | $1.19 | $1.20 | $1.12 | $1.14 | $-0.08 | -6.56% | 232,058 | $1.14 | $1.12 $1.20 |
| Aug 31, 2026 | $1.30 | $1.32 | $1.18 | $1.22 | $-0.13 | -9.63% | 303,787 | $1.25 | $1.18 $1.32 |
| Aug 28, 2026 | $1.39 | $1.45 | $1.33 | $1.35 | $-0.01 | -0.74% | 448,444 | $1.38 | $1.33 $1.45 |
| Aug 27, 2026 | $1.38 | $1.62 | $1.32 | $1.36 | $-0.01 | -0.73% | 984,709 | $1.45 | $1.32 $1.62 |
| Aug 26, 2026 | $1.28 | $1.44 | $1.23 | $1.37 | +$0.14 | +11.38% | 1,092,250 | $1.37 | $1.23 $1.44 |
| Aug 25, 2026 | $1.25 | $1.28 | $1.21 | $1.23 | $-0.04 | -3.15% | 285,227 | $1.24 | $1.21 $1.28 |