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)

2.340 +0.110 (+4.93%)

Official Closing Price Updated: 7:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	2.230	2.375	2.165	2.340	73,802	+0.11(+4.93%)
Jan 29, 2026	2.250	2.292	2.160	2.230	57,364	-0.05(-2.19%)
Jan 28, 2026	2.570	2.570	2.280	2.280	57,790	-0.25(-9.88%)
Jan 27, 2026	2.590	2.590	2.500	2.530	43,912	-0.08(-3.07%)
Jan 26, 2026	2.610	2.690	2.551	2.610	29,287	-0.06(-2.25%)
Jan 23, 2026	2.960	2.960	2.670	2.670	69,193	-0.30(-10.10%)
Jan 22, 2026	2.590	3.100	2.550	2.970	117,093	+0.39(+15.12%)
Jan 21, 2026	2.440	2.610	2.330	2.580	88,765	+0.18(+7.50%)
Jan 20, 2026	2.710	2.780	2.365	2.400	111,720	-0.33(-12.09%)
Jan 16, 2026	3.010	3.060	2.710	2.730	113,138	-0.23(-7.77%)
Jan 15, 2026	3.170	3.210	2.960	2.960	69,978	-0.22(-6.92%)
Jan 14, 2026	3.120	3.190	2.940	3.180	61,653	+0.09(+2.91%)
Jan 13, 2026	3.020	3.240	2.925	3.090	134,511	+0.05(+1.64%)
Jan 12, 2026	3.000	3.050	2.860	3.040	57,863	+0.04(+1.33%)
Jan 09, 2026	3.130	3.160	2.900	3.000	58,293	-0.12(-3.85%)
Jan 08, 2026	3.280	3.310	3.035	3.120	52,809	-0.17(-5.17%)
Jan 07, 2026	3.760	3.760	3.170	3.290	93,343	-0.44(-11.80%)
Jan 06, 2026	4.240	4.245	3.645	3.730	134,451	-0.53(-12.44%)
Jan 05, 2026	4.540	4.760	4.150	4.260	96,383	-0.29(-6.37%)
Jan 02, 2026	4.480	4.632	4.460	4.550	17,689	+0.13(+2.94%)
Dec 31, 2025	4.640	4.679	4.390	4.420	37,690	-0.19(-4.12%)
Dec 30, 2025	4.580	4.870	4.518	4.610	34,595	-0.01(-0.22%)
Dec 29, 2025	4.540	4.620	4.480	4.620	31,304	+0.03(+0.65%)
Dec 26, 2025	4.600	4.640	4.510	4.590	26,389	-0.05(-1.08%)
Dec 24, 2025	4.620	4.735	4.450	4.640	29,178	+0.06(+1.31%)
Dec 23, 2025	4.640	4.760	4.560	4.580	32,353	-0.14(-2.97%)
Dec 22, 2025	4.820	4.885	4.690	4.720	37,148	-0.07(-1.46%)
Dec 19, 2025	4.890	4.950	4.760	4.790	115,883	-0.10(-2.04%)
Dec 18, 2025	4.860	4.955	4.686	4.890	68,272	+0.11(+2.30%)
Dec 17, 2025	4.870	4.920	4.661	4.780	73,413	-0.09(-1.85%)
Dec 16, 2025	4.880	5.060	4.690	4.870	82,592	-0.11(-2.21%)
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%)

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