Free Trial

LiveWire Group (LVWR) Stock Chart & Stock Price History

LiveWire Group logo
$5.76
-0.15 (-2.54%)
(As of 11/1/2024 ET)

LiveWire Group Stock Price Performance

5 Day
Performance
-0.17%
1 Month
Performance
-4.16%
3 Month
Performance
-14.03%
6 Month
Performance
-15.29%
Year-To-Date
Performance
-49.07%
1 Year
Performance
-42.63%
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

LVWR Stock Chart for Saturday, November, 2, 2024

LiveWire Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$5.91$5.76
-2.54%
$6.02$5.758,598 shs$1.17 billion
10/31/2024$5.93$5.91
-0.34%
$6.08$5.7717,014 shs$1.20 billion
10/30/2024$5.93$5.93$5.93$5.915,219 shs$1.21 billion
10/29/2024$5.77$5.93
+2.77%
$5.95$5.7011,886 shs$1.20 billion
10/28/2024$5.70$5.77
+1.23%
$6.08$5.7026,525 shs$1.17 billion
10/25/2024$5.85$5.75
-1.71%
$6.13$5.6528,904 shs$1.17 billion
10/24/2024$6.18$5.85
-5.34%
$6.45$5.7035,120 shs$1.19 billion
10/23/2024$6.20$6.18
-0.32%
$6.25$6.009,812 shs$1.26 billion
10/22/2024$6.32$6.20
-1.90%
$6.29$6.184,716 shs$1.26 billion
10/21/2024$6.37$6.32
-0.78%
$6.57$6.2513,286 shs$1.28 billion
10/18/2024$6.45$6.37
-1.24%
$6.58$6.2912,234 shs$1.29 billion
10/17/2024$6.64$6.45
-2.86%
$6.56$6.3410,367 shs$1.31 billion
10/16/2024$6.29$6.64
+5.56%
$6.68$6.3821,352 shs$1.35 billion
10/15/2024$6.22$6.29
+1.13%
$6.65$6.0520,623 shs$1.28 billion
10/14/2024$6.20$6.22
+0.32%
$6.79$6.0922,185 shs$1.26 billion
10/11/2024$5.94$6.19
+4.21%
$6.20$5.8314,879 shs$1.26 billion
10/10/2024$5.89$5.94
+0.85%
$5.99$5.8020,047 shs$1.21 billion
10/09/2024$5.88$5.89
+0.17%
$6.04$5.6538,948 shs$1.20 billion
10/08/2024$5.88$5.88$5.92$5.728,784 shs$1.19 billion
10/07/2024$5.87$5.88
+0.17%
$5.94$5.6016,834 shs$1.19 billion
10/04/2024$5.91$5.92
+0.17%
$5.94$5.8218,906 shs$1.20 billion
10/03/2024$6.01$5.91
-1.66%
$6.14$5.8025,383 shs$1.20 billion
10/02/2024$5.94$6.01
+1.18%
$6.17$5.8055,001 shs$1.22 billion
10/01/2024$6.10$5.94
-2.62%
$6.21$5.9420,166 shs$1.21 billion
09/30/2024$6.21$6.10
-1.77%
$6.19$5.8810,659 shs$1.24 billion
09/27/2024$5.95$6.21
+4.37%
$6.30$6.1110,427 shs$1.26 billion
09/26/2024$6.02$5.95
-1.16%
$5.95$5.8619,838 shs$1.21 billion
09/25/2024$6.27$6.02
-3.99%
$6.14$5.8623,660 shs$1.22 billion
09/24/2024$6.27$6.27$6.30$6.117,002 shs$1.27 billion
09/23/2024$6.20$6.27
+1.13%
$6.33$6.159,168 shs$1.27 billion
09/20/2024$6.49$6.20
-4.47%
$6.61$6.2093,191 shs$1.26 billion
09/19/2024$6.02$6.49
+7.81%
$6.87$6.0237,535 shs$1.32 billion
09/18/2024$6.93$6.02
-13.13%
$6.71$5.22100,636 shs$1.22 billion
09/17/2024$6.99$6.93
-0.86%
$7.22$6.8523,521 shs$1.41 billion
09/16/2024$7.04$6.99
-0.71%
$7.30$6.9214,968 shs$1.42 billion
09/13/2024$6.76$7.04
+4.14%
$7.28$6.7935,357 shs$1.43 billion
09/12/2024$5.63$6.76
+20.07%
$6.78$6.0762,803 shs$1.37 billion
09/11/2024$5.69$5.63
-1.05%
$5.67$5.549,734 shs$1.14 billion
09/10/2024$5.52$5.69
+3.08%
$5.70$5.5910,704 shs$1.16 billion
09/09/2024$5.47$5.52
+0.91%
$5.61$5.4512,208 shs$1.12 billion
Sell NVDA Now? (Ad)

Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's what that means for your money. Billionaire Wall Street investors are quietly offloading millions of shares. What do they know that you don't? It's arguably the most popular stock in the world. Now, one 50-year Wall Street legend says its day in the sun could finally be coming to an end. Last year, he warned of two stocks that went on to crash 60%.

Now he's just issued a warning for the most popular stock in the world: Nvidia (NVDA).
09/06/2024$6.15$5.52
-10.24%
$5.96$5.4044,452 shs$1.12 billion
09/05/2024$5.75$6.15
+6.96%
$6.32$5.7048,764 shs$1.25 billion
09/04/2024$6.09$5.75
-5.58%
$6.05$5.698,115 shs$1.17 billion
09/03/2024$6.58$6.09
-7.45%
$6.47$6.0012,337 shs$1.24 billion
09/02/2024$6.58$6.58$6.66$6.4311,100 shs$1.34 billion
08/30/2024$6.58$6.53
-0.76%
$6.85$6.4311,174 shs$1.33 billion
08/29/2024$6.40$6.58
+2.81%
$6.75$6.4310,933 shs$1.34 billion
08/28/2024$6.55$6.40
-2.29%
$6.78$6.336,525 shs$1.30 billion
08/27/2024$6.57$6.55
-0.30%
$6.57$6.534,750 shs$1.33 billion
08/26/2024$6.57$6.57$6.64$6.509,978 shs$1.33 billion
08/23/2024$6.41$6.57
+2.50%
$6.63$6.4021,370 shs$1.33 billion
08/22/2024$6.72$6.41
-4.61%
$6.90$6.406,278 shs$1.30 billion
08/21/2024$6.53$6.72
+2.91%
$6.89$6.5411,481 shs$1.37 billion
08/20/2024$6.66$6.53
-1.95%
$6.72$6.535,004 shs$1.33 billion
08/19/2024$6.67$6.66
-0.15%
$6.79$6.599,865 shs$1.35 billion
08/16/2024$6.66$6.58
-1.20%
$6.78$6.589,727 shs$1.34 billion
08/15/2024$6.51$6.66
+2.30%
$7.06$6.5023,938 shs$1.35 billion
08/14/2024$6.57$6.51
-0.91%
$6.65$6.4510,158 shs$1.32 billion
08/13/2024$6.23$6.57
+5.46%
$6.57$6.309,434 shs$1.33 billion
08/12/2024$6.49$6.23
-4.01%
$6.59$6.2116,861 shs$1.27 billion
08/09/2024$6.57$6.50
-1.07%
$6.73$6.458,932 shs$1.32 billion
08/08/2024$6.47$6.57
+1.55%
$6.57$6.3911,166 shs$1.33 billion
08/07/2024$6.65$6.47
-2.71%
$6.87$6.4314,878 shs$1.31 billion
08/06/2024$6.61$6.65
+0.61%
$6.76$6.3619,413 shs$1.35 billion
08/05/2024$6.70$6.61
-1.34%
$6.61$6.4427,105 shs$1.34 billion
08/02/2024$7.08$6.70
-5.37%
$6.71$6.5522,827 shs$1.36 billion
08/01/2024$7.37$7.08
-3.93%
$7.50$6.9516,062 shs$1.44 billion


This page (NYSE:LVWR) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners