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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.840 -0.150 (-3.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 4.900 5.040 4.740 4.840 134,424 -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%)
Aug 01, 2025 3.570 3.635 3.155 3.250 155,280 -0.50(-13.33%)
Jul 31, 2025 3.870 3.979 3.650 3.750 112,539 -0.22(-5.54%)
Jul 30, 2025 3.750 4.600 3.750 3.970 338,031 +0.01(+0.25%)
Jul 29, 2025 4.230 4.230 3.820 3.960 167,455 -0.25(-5.94%)
Jul 28, 2025 4.270 4.270 3.880 4.210 118,754 -0.02(-0.47%)
Jul 25, 2025 4.440 4.450 3.860 4.230 233,642 -0.26(-5.79%)
Jul 24, 2025 4.990 5.140 4.280 4.490 316,622 -0.56(-11.09%)
Jul 23, 2025 3.940 5.150 3.912 5.050 384,092 +1.07(+26.88%)
Jul 22, 2025 3.690 4.000 3.570 3.980 185,846 +0.25(+6.70%)
Jul 21, 2025 4.110 4.120 3.641 3.730 245,503 -0.13(-3.37%)
Jul 18, 2025 3.400 4.230 3.320 3.860 473,600 +0.51(+15.22%)
Jul 17, 2025 3.160 3.380 3.131 3.350 163,804 +0.22(+7.03%)
Jul 16, 2025 3.180 3.210 3.040 3.130 139,401 -0.05(-1.57%)
Jul 15, 2025 3.310 3.360 3.130 3.180 211,572 -0.07(-2.15%)
Jul 14, 2025 3.420 3.450 3.115 3.250 181,319 -0.20(-5.80%)
Jul 11, 2025 3.650 3.699 3.440 3.450 135,718 -0.29(-7.75%)
Jul 10, 2025 3.770 3.879 3.662 3.740 148,478 -0.10(-2.60%)
Jul 09, 2025 3.900 4.110 3.820 3.840 130,397 -0.10(-2.54%)
Jul 08, 2025 3.880 4.000 3.880 3.940 185,174 +0.02(+0.51%)
Jul 07, 2025 4.470 4.570 3.820 3.920 288,005 -0.64(-14.04%)
Jul 03, 2025 4.410 4.620 4.402 4.560 69,051 +0.16(+3.64%)
Jul 02, 2025 4.550 4.760 4.400 4.400 134,790 -0.23(-4.97%)
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 Of Service.
 
 
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.