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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 4.700 5.000 4.630 4.840 80,374 +0.09(+1.89%)
Sep 30, 2025 4.580 4.950 4.470 4.750 83,694 +0.09(+1.93%)
Sep 29, 2025 4.540 4.860 4.540 4.660 54,885 -0.04(-0.85%)
Sep 26, 2025 4.750 4.866 4.463 4.700 69,607 -0.07(-1.47%)
Sep 25, 2025 4.490 4.910 4.410 4.770 78,001 +0.17(+3.70%)
Sep 24, 2025 4.910 4.952 4.500 4.600 65,058 -0.28(-5.74%)
Sep 23, 2025 5.140 5.150 4.870 4.880 72,061 -0.22(-4.31%)
Sep 22, 2025 5.190 5.269 4.920 5.100 97,317 -0.16(-3.04%)
Sep 19, 2025 5.520 5.620 5.170 5.260 1,664,103 -0.35(-6.24%)
Sep 18, 2025 5.400 5.640 5.261 5.610 147,488 +0.26(+4.86%)
Sep 17, 2025 5.250 5.555 5.110 5.350 152,161 +0.07(+1.33%)
Sep 16, 2025 5.130 5.355 5.040 5.280 160,198 +0.00(+0.00%)
Sep 15, 2025 4.780 5.360 4.640 5.280 156,972 +0.44(+9.09%)
Sep 12, 2025 4.900 5.040 4.740 4.840 134,435 -0.15(-3.01%)
Sep 11, 2025 4.520 5.020 4.460 4.990 182,068 +0.44(+9.67%)
Sep 10, 2025 4.330 4.770 4.330 4.550 139,357 +0.14(+3.17%)
Sep 09, 2025 4.490 4.539 4.200 4.410 245,126 -0.08(-1.78%)
Sep 08, 2025 3.630 5.100 3.570 4.490 1,317,644 +0.95(+26.84%)
Sep 05, 2025 3.580 3.690 3.520 3.540 51,264 -0.07(-1.94%)
Sep 04, 2025 3.540 3.620 3.451 3.610 52,841 +0.07(+1.98%)
Sep 03, 2025 3.600 3.770 3.431 3.540 57,588 -0.08(-2.21%)
Sep 02, 2025 3.720 3.830 3.620 3.620 56,226 -0.23(-5.97%)
Aug 29, 2025 3.940 4.080 3.808 3.850 59,412 -0.15(-3.75%)
Aug 28, 2025 3.950 4.140 3.800 4.000 118,586 +0.09(+2.30%)
Aug 27, 2025 3.660 4.110 3.601 3.910 174,146 +0.21(+5.68%)
Aug 26, 2025 3.770 3.770 3.640 3.700 40,937 +0.02(+0.54%)
Aug 25, 2025 3.920 3.920 3.485 3.680 206,631 -0.38(-9.36%)
Aug 22, 2025 3.810 4.160 3.670 4.060 174,108 +0.29(+7.69%)
Aug 21, 2025 3.670 3.790 3.600 3.770 33,610 +0.16(+4.43%)
Aug 20, 2025 3.720 3.899 3.481 3.610 180,097 -0.06(-1.63%)
Aug 19, 2025 3.870 3.870 3.660 3.670 60,162 -0.27(-6.85%)
Aug 18, 2025 3.550 3.950 3.440 3.940 74,617 +0.39(+10.99%)
Aug 15, 2025 3.880 3.880 3.320 3.550 340,128 -0.25(-6.58%)
Aug 14, 2025 3.650 3.840 3.550 3.800 107,290 +0.06(+1.60%)
Aug 13, 2025 3.450 3.840 3.320 3.740 112,641 +0.23(+6.55%)
Aug 12, 2025 3.380 3.600 3.340 3.510 150,717 +0.21(+6.36%)
Aug 11, 2025 3.260 3.390 3.190 3.300 84,542 +0.02(+0.61%)
Aug 08, 2025 3.410 3.410 3.280 3.280 60,282 -0.09(-2.67%)
Aug 07, 2025 3.510 3.510 3.120 3.370 105,687 -0.10(-2.88%)
Aug 06, 2025 3.300 3.565 3.300 3.470 64,404 +0.10(+2.97%)
Aug 05, 2025 3.300 3.490 3.250 3.370 105,241 +0.04(+1.20%)
Aug 04, 2025 3.420 3.430 3.200 3.330 82,805 +0.08(+2.46%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.