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

Markets:

Overview

News

Currencies

International

Treasuries

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

4.880 -0.100 (-2.01%)

Streaming Delayed Price Updated: 3:02 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	4.950	5.110	4.870	4.980	56,955	+0.04(+0.81%)
Dec 12, 2025	4.980	5.130	4.820	4.940	86,465	+0.03(+0.61%)
Dec 11, 2025	4.580	5.070	4.580	4.910	73,657	+0.35(+7.68%)
Dec 10, 2025	4.300	4.800	4.300	4.560	101,338	+0.18(+4.11%)
Dec 09, 2025	4.160	4.580	4.160	4.380	68,482	+0.14(+3.30%)
Dec 08, 2025	4.190	4.290	4.100	4.240	39,359	+0.05(+1.19%)
Dec 05, 2025	4.460	4.560	3.970	4.190	87,098	-0.29(-6.47%)
Dec 04, 2025	4.470	4.525	4.390	4.480	35,773	+0.01(+0.22%)
Dec 03, 2025	4.240	4.510	4.150	4.470	66,232	+0.26(+6.18%)
Dec 02, 2025	4.120	4.290	3.980	4.210	55,062	+0.17(+4.21%)
Dec 01, 2025	4.170	4.300	4.030	4.040	45,794	-0.22(-5.16%)
Nov 28, 2025	4.280	4.355	4.260	4.260	24,063	-0.05(-1.16%)
Nov 26, 2025	4.300	4.390	4.270	4.310	54,769	-0.07(-1.60%)
Nov 25, 2025	4.200	4.450	4.110	4.380	61,585	+0.19(+4.53%)
Nov 24, 2025	4.030	4.290	4.030	4.190	42,935	+0.17(+4.23%)
Nov 21, 2025	3.800	4.061	3.728	4.020	85,574	+0.23(+6.07%)
Nov 20, 2025	3.890	4.060	3.790	3.790	55,081	-0.08(-2.07%)
Nov 19, 2025	4.180	4.180	3.840	3.870	68,840	-0.28(-6.75%)
Nov 18, 2025	4.310	4.320	4.040	4.150	62,060	-0.21(-4.82%)
Nov 17, 2025	4.470	4.558	4.340	4.360	45,619	-0.22(-4.80%)
Nov 14, 2025	4.640	4.655	4.410	4.580	70,525	-0.10(-2.14%)
Nov 13, 2025	4.810	4.920	4.640	4.680	48,966	-0.29(-5.84%)
Nov 12, 2025	4.620	5.070	4.622	4.970	57,861	+0.14(+2.90%)
Nov 11, 2025	4.530	4.860	4.435	4.830	56,618	+0.33(+7.33%)
Nov 10, 2025	4.810	5.085	4.470	4.500	41,917	-0.21(-4.46%)
Nov 07, 2025	4.870	4.870	4.520	4.710	46,122	-0.25(-5.04%)
Nov 06, 2025	5.190	5.190	4.842	4.960	37,131	-0.30(-5.70%)
Nov 05, 2025	4.800	5.330	4.543	5.260	66,093	+0.47(+9.81%)
Nov 04, 2025	4.970	5.177	4.170	4.790	127,881	-0.36(-6.99%)
Nov 03, 2025	5.490	5.510	5.115	5.150	58,510	-0.33(-6.02%)
Oct 31, 2025	5.300	5.490	5.270	5.480	50,114	+0.13(+2.43%)
Oct 30, 2025	5.350	5.543	5.300	5.350	34,713	-0.18(-3.25%)
Oct 29, 2025	5.490	5.830	5.310	5.530	79,861	-0.04(-0.72%)
Oct 28, 2025	5.570	5.900	5.400	5.570	86,346	-0.01(-0.18%)
Oct 27, 2025	5.870	6.020	5.420	5.580	62,561	-0.27(-4.62%)
Oct 24, 2025	6.170	6.200	5.810	5.850	56,686	-0.16(-2.66%)
Oct 23, 2025	6.160	6.440	5.910	6.010	69,690	-0.20(-3.22%)
Oct 22, 2025	6.000	6.365	5.760	6.210	165,662	+0.28(+4.72%)
Oct 21, 2025	5.650	5.980	5.640	5.930	77,945	+0.14(+2.42%)
Oct 20, 2025	5.250	5.830	5.250	5.790	109,350	+0.62(+11.99%)
Oct 17, 2025	4.740	5.225	4.680	5.170	79,169	+0.38(+7.93%)
Oct 16, 2025	5.010	5.010	4.680	4.790	54,915	-0.20(-4.01%)
Oct 15, 2025	5.300	5.380	4.900	4.990	72,233	-0.16(-3.11%)
Oct 14, 2025	4.550	5.180	4.550	5.150	92,635	+0.43(+9.11%)
Oct 13, 2025	4.520	4.790	4.460	4.720	63,120	+0.23(+5.12%)
Oct 10, 2025	4.610	4.840	4.460	4.490	108,201	-0.15(-3.23%)
Oct 09, 2025	4.800	4.800	4.540	4.640	71,808	-0.21(-4.33%)
Oct 08, 2025	4.810	4.940	4.530	4.850	52,891	+0.16(+3.41%)
Oct 07, 2025	5.060	5.280	4.560	4.690	121,386	-0.30(-6.01%)
Oct 06, 2025	5.310	5.489	4.930	4.990	81,775	-0.32(-6.03%)
Oct 03, 2025	5.110	5.390	5.010	5.310	75,105	+0.23(+4.53%)
Oct 02, 2025	4.870	5.130	4.710	5.080	125,917	+0.24(+4.96%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices