Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

LiveWire Group, Inc. Common Stock (NY: LVWR )

2.330 +0.020 (+0.87%)

Official Closing Price Updated: 7:00 PM EST, Feb 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 21, 2025	2.340	2.430	2.260	2.330	52,242	+0.02(+0.87%)
Feb 20, 2025	2.330	2.342	2.276	2.310	26,296	-0.07(-2.94%)
Feb 19, 2025	2.540	2.685	2.350	2.380	22,842	-0.19(-7.39%)
Feb 18, 2025	2.630	2.740	2.490	2.570	21,781	-0.04(-1.53%)
Feb 14, 2025	2.660	2.800	2.575	2.610	18,958	+0.00(+0.00%)
Feb 13, 2025	2.350	2.630	2.350	2.610	48,728	+0.29(+12.50%)
Feb 12, 2025	2.260	2.460	2.260	2.320	23,213	+0.01(+0.43%)
Feb 11, 2025	2.420	2.520	2.310	2.310	63,948	-0.18(-7.23%)
Feb 10, 2025	2.670	2.795	2.469	2.490	69,226	-0.17(-6.39%)
Feb 07, 2025	2.840	2.905	2.660	2.660	20,784	-0.21(-7.32%)
Feb 06, 2025	3.060	3.150	2.820	2.870	33,605	-0.18(-5.90%)
Feb 05, 2025	3.320	3.320	3.030	3.050	29,912	-0.02(-0.65%)
Feb 04, 2025	3.040	3.170	3.040	3.070	29,433	+0.03(+0.99%)
Feb 03, 2025	3.000	3.120	3.000	3.040	23,133	-0.11(-3.49%)
Jan 31, 2025	3.300	3.337	3.030	3.150	51,047	-0.20(-5.97%)
Jan 30, 2025	3.340	3.430	3.270	3.350	20,085	+0.06(+1.82%)
Jan 29, 2025	3.330	3.330	3.230	3.290	115,973	-0.06(-1.79%)
Jan 28, 2025	3.410	3.435	3.228	3.350	19,626	-0.07(-2.05%)
Jan 27, 2025	3.530	3.570	3.315	3.420	31,455	-0.12(-3.39%)
Jan 24, 2025	3.770	3.900	3.520	3.540	84,120	-0.24(-6.35%)
Jan 23, 2025	3.850	3.890	3.690	3.780	29,520	-0.15(-3.82%)
Jan 22, 2025	3.880	4.180	3.840	3.930	89,157	+0.03(+0.77%)
Jan 21, 2025	4.030	4.210	3.870	3.900	76,630	-0.14(-3.47%)
Jan 17, 2025	4.430	4.530	4.000	4.040	96,620	-0.35(-7.97%)
Jan 16, 2025	4.670	4.670	4.360	4.390	17,925	-0.25(-5.39%)
Jan 15, 2025	4.420	4.660	4.380	4.640	20,562	+0.38(+8.92%)
Jan 14, 2025	4.630	4.630	4.250	4.260	24,031	-0.26(-5.75%)
Jan 13, 2025	4.420	4.570	4.395	4.520	28,274	+0.01(+0.22%)
Jan 10, 2025	4.850	4.850	4.510	4.510	43,925	-0.43(-8.70%)
Jan 08, 2025	4.860	5.130	4.760	4.940	121,014	+0.01(+0.20%)
Jan 07, 2025	4.830	5.080	4.750	4.930	32,073	+0.09(+1.86%)
Jan 06, 2025	5.040	5.040	4.780	4.840	24,313	-0.11(-2.22%)
Jan 03, 2025	4.850	5.020	4.650	4.950	13,348	+0.18(+3.77%)
Jan 02, 2025	4.850	4.940	4.710	4.770	18,717	-0.04(-0.83%)
Dec 31, 2024				4.810	0	+0.12(+2.56%)
Dec 30, 2024	4.560	4.970	4.470	4.690	28,512	+0.13(+2.85%)
Dec 27, 2024	4.640	4.640	4.350	4.560	25,833	-0.10(-2.15%)
Dec 26, 2024	4.860	4.860	4.520	4.660	19,425	-0.22(-4.51%)
Dec 24, 2024	4.910	4.910	4.800	4.880	9,550	-0.01(-0.20%)
Dec 23, 2024	5.120	5.150	4.740	4.890	27,695	-0.27(-5.23%)
Dec 20, 2024	5.100	5.170	5.020	5.160	59,221	-0.14(-2.64%)
Dec 19, 2024	5.450	5.510	5.290	5.300	30,991	-0.10(-1.85%)
Dec 18, 2024	5.550	5.730	5.249	5.400	46,489	-0.07(-1.28%)
Dec 17, 2024	5.440	5.485	5.174	5.470	86,981	-0.08(-1.44%)
Dec 16, 2024	5.570	5.820	5.335	5.550	33,363	-0.19(-3.31%)
Dec 13, 2024	5.610	5.850	5.300	5.740	38,728	+0.16(+2.87%)
Dec 12, 2024	5.660	5.690	5.500	5.580	71,937	-0.11(-1.93%)
Dec 11, 2024	5.840	5.840	5.510	5.690	32,077	-0.12(-2.07%)
Dec 10, 2024	5.520	5.910	5.270	5.810	23,998	+0.37(+6.80%)
Dec 09, 2024	5.400	5.720	5.250	5.440	18,866	+0.04(+0.74%)
Dec 06, 2024	5.360	5.400	5.090	5.400	50,236	+0.02(+0.37%)
Dec 05, 2024	5.700	5.700	5.050	5.380	36,062	-0.39(-6.76%)
Dec 04, 2024	5.790	5.865	5.630	5.770	21,050	-0.05(-0.86%)
Dec 03, 2024	5.850	5.930	5.650	5.820	31,924	-0.03(-0.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

LiveWire Group, Inc. Common Stock (NY: LVWR )

Historical Prices