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
Overview
News
Currencies
International
Treasuries

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

4.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 3.310 5.150 3.260 4.500 63,367,524 +1.63(+56.79%)
May 29, 2025 3.300 3.670 2.730 2.870 4,374,394 -1.10(-27.71%)
May 28, 2025 3.700 4.670 3.050 3.970 70,433,200 +1.41(+55.08%)
May 27, 2025 1.020 2.600 1.020 2.560 81,062,824 +1.55(+153.47%)
May 23, 2025 1.010 1.039 0.9900 1.010 53,955 +0.00(+0.00%)
May 22, 2025 1.050 1.070 1.010 1.010 33,345 -0.06(-5.61%)
May 21, 2025 1.250 1.250 1.050 1.070 33,033 -0.10(-8.55%)
May 20, 2025 1.180 1.180 1.040 1.170 38,637 +0.01(+0.86%)
May 19, 2025 1.250 1.250 1.110 1.160 58,275 +0.00(+0.00%)
May 16, 2025 1.330 1.350 1.150 1.160 81,517 -0.13(-10.08%)
May 15, 2025 1.020 1.340 1.020 1.290 174,851 +0.26(+25.24%)
May 14, 2025 1.070 1.104 1.030 1.030 60,768 -0.07(-6.36%)
May 13, 2025 1.110 1.230 1.080 1.100 76,907 -0.01(-0.90%)
May 12, 2025 1.030 1.110 1.030 1.110 50,306 +0.11(+11.00%)
May 09, 2025 1.140 1.210 0.9301 1.000 102,134 -0.12(-10.71%)
May 08, 2025 1.070 1.300 1.070 1.120 92,477 +0.06(+5.66%)
May 07, 2025 1.150 1.170 1.050 1.060 29,687 -0.09(-7.83%)
May 06, 2025 1.270 1.280 1.135 1.150 52,271 -0.18(-13.53%)
May 05, 2025 1.410 1.410 1.310 1.330 29,171 -0.09(-6.34%)
May 02, 2025 1.540 1.585 1.380 1.420 66,911 -0.12(-7.79%)
May 01, 2025 1.890 1.890 1.525 1.540 71,886 -0.25(-13.97%)
Apr 30, 2025 1.900 1.910 1.711 1.790 57,889 -0.12(-6.28%)
Apr 29, 2025 1.910 1.970 1.860 1.910 28,007 +0.01(+0.53%)
Apr 28, 2025 2.070 2.080 1.883 1.900 44,512 -0.20(-9.52%)
Apr 25, 2025 2.060 2.120 2.010 2.100 58,413 +0.01(+0.48%)
Apr 24, 2025 2.030 2.140 2.000 2.090 138,667 +0.05(+2.45%)
Apr 23, 2025 2.040 2.160 1.920 2.040 35,792 +0.05(+2.51%)
Apr 22, 2025 1.930 2.050 1.830 1.990 35,441 +0.13(+6.99%)
Apr 21, 2025 2.030 2.085 1.860 1.860 31,581 -0.22(-10.58%)
Apr 17, 2025 2.070 2.160 1.970 2.080 31,252 +0.05(+2.46%)
Apr 16, 2025 2.160 2.210 2.030 2.030 16,937 -0.14(-6.45%)
Apr 15, 2025 2.250 2.278 2.055 2.170 38,088 -0.06(-2.69%)
Apr 14, 2025 2.400 2.400 2.140 2.230 22,330 -0.13(-5.51%)
Apr 11, 2025 2.290 2.380 2.110 2.360 21,939 +0.09(+3.96%)
Apr 10, 2025 2.330 2.490 2.250 2.270 47,909 -0.16(-6.58%)
Apr 09, 2025 1.990 2.670 1.980 2.430 84,464 +0.42(+20.90%)
Apr 08, 2025 2.120 2.190 2.000 2.010 24,953 -0.07(-3.37%)
Apr 07, 2025 1.880 2.090 1.760 2.080 29,215 +0.17(+8.90%)
Apr 04, 2025 1.940 1.945 1.750 1.910 61,439 -0.08(-4.02%)
Apr 03, 2025 1.990 2.100 1.965 1.990 39,380 -0.12(-5.69%)
Apr 02, 2025 2.020 2.110 2.000 2.110 21,453 +0.02(+0.96%)
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 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.