Singapore markets open in 4 hours 13 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
69,240.57 +1,507.81 (+2.23%) CMC Crypto 200
1,452.99 -14.95 (-1.02%)
LiveWire Group, Inc. (LVWR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 6.50 | 6.60 | 6.41 | 6.53 | 6.53 | 9,793 |
| 31 May 2024 | 6.46 | 6.55 | 6.37 | 6.49 | 6.49 | 8,700 |
| 30 May 2024 | 6.35 | 6.66 | 6.35 | 6.48 | 6.48 | 18,100 |
| 29 May 2024 | 6.49 | 6.50 | 6.35 | 6.37 | 6.37 | 28,300 |
| 28 May 2024 | 6.67 | 6.69 | 6.50 | 6.66 | 6.66 | 20,000 |
| 24 May 2024 | 6.65 | 6.70 | 6.43 | 6.63 | 6.63 | 13,100 |
| 23 May 2024 | 6.50 | 6.64 | 6.35 | 6.57 | 6.57 | 37,000 |
| 22 May 2024 | 6.65 | 6.76 | 6.37 | 6.60 | 6.60 | 27,400 |
| 21 May 2024 | 6.41 | 6.66 | 6.38 | 6.59 | 6.59 | 14,600 |
| 20 May 2024 | 6.69 | 6.75 | 6.47 | 6.50 | 6.50 | 16,900 |
| 17 May 2024 | 6.63 | 6.76 | 6.38 | 6.73 | 6.73 | 25,800 |
| 16 May 2024 | 6.61 | 6.71 | 6.51 | 6.59 | 6.59 | 22,300 |
| 15 May 2024 | 6.84 | 7.24 | 6.50 | 6.58 | 6.58 | 46,700 |
| 14 May 2024 | 6.73 | 7.01 | 6.55 | 6.85 | 6.85 | 30,800 |
| 13 May 2024 | 7.15 | 7.15 | 6.55 | 6.69 | 6.69 | 25,300 |
| 10 May 2024 | 6.66 | 7.14 | 6.55 | 7.06 | 7.06 | 34,100 |
| 09 May 2024 | 6.27 | 6.77 | 6.27 | 6.74 | 6.74 | 53,400 |
| 08 May 2024 | 6.85 | 7.09 | 6.54 | 6.74 | 6.74 | 14,100 |
| 07 May 2024 | 6.96 | 7.14 | 6.72 | 6.84 | 6.84 | 19,500 |
| 06 May 2024 | 6.85 | 6.90 | 6.71 | 6.86 | 6.86 | 6,500 |
| 03 May 2024 | 6.99 | 6.99 | 6.74 | 6.89 | 6.89 | 13,500 |
| 02 May 2024 | 6.91 | 6.98 | 6.55 | 6.90 | 6.90 | 30,000 |
| 01 May 2024 | 6.60 | 6.91 | 6.50 | 6.75 | 6.75 | 31,500 |
| 30 Apr 2024 | 6.76 | 7.00 | 6.52 | 6.69 | 6.69 | 17,500 |
| 29 Apr 2024 | 6.90 | 6.90 | 6.67 | 6.76 | 6.76 | 15,400 |
| 26 Apr 2024 | 6.72 | 7.24 | 6.50 | 6.80 | 6.80 | 39,700 |
| 25 Apr 2024 | 7.15 | 7.70 | 6.50 | 7.08 | 7.08 | 33,100 |
| 24 Apr 2024 | 7.02 | 7.03 | 6.65 | 7.03 | 7.03 | 18,200 |
| 23 Apr 2024 | 7.72 | 7.89 | 6.58 | 7.00 | 7.00 | 20,700 |
| 22 Apr 2024 | 7.53 | 7.81 | 7.49 | 7.81 | 7.81 | 35,500 |
| 19 Apr 2024 | 7.40 | 7.65 | 7.23 | 7.56 | 7.56 | 18,400 |
| 18 Apr 2024 | 7.58 | 7.68 | 7.36 | 7.49 | 7.49 | 17,300 |
| 17 Apr 2024 | 7.48 | 7.89 | 7.47 | 7.64 | 7.64 | 9,500 |
| 16 Apr 2024 | 7.00 | 7.68 | 7.00 | 7.51 | 7.51 | 15,300 |
| 15 Apr 2024 | 7.14 | 7.64 | 7.13 | 7.36 | 7.36 | 10,400 |
| 12 Apr 2024 | 7.56 | 7.56 | 7.30 | 7.34 | 7.34 | 23,200 |
| 11 Apr 2024 | 6.86 | 7.76 | 6.86 | 7.60 | 7.60 | 32,600 |
| 10 Apr 2024 | 6.76 | 7.10 | 6.51 | 6.76 | 6.76 | 25,600 |
| 09 Apr 2024 | 6.86 | 7.09 | 6.72 | 6.98 | 6.98 | 8,600 |
| 08 Apr 2024 | 6.85 | 6.94 | 6.69 | 6.85 | 6.85 | 5,300 |
| 05 Apr 2024 | 6.65 | 7.03 | 6.54 | 6.74 | 6.74 | 8,200 |
| 04 Apr 2024 | 6.99 | 6.99 | 6.53 | 6.67 | 6.67 | 17,200 |
| 03 Apr 2024 | 6.53 | 7.04 | 6.53 | 6.86 | 6.86 | 14,000 |
| 02 Apr 2024 | 6.80 | 7.13 | 6.51 | 6.64 | 6.64 | 14,300 |
| 01 Apr 2024 | 7.24 | 7.25 | 6.77 | 6.91 | 6.91 | 12,800 |
| 28 Mar 2024 | 7.10 | 7.54 | 7.01 | 7.23 | 7.23 | 22,400 |
| 27 Mar 2024 | 6.66 | 7.07 | 6.66 | 7.07 | 7.07 | 21,800 |
| 26 Mar 2024 | 6.70 | 6.78 | 6.51 | 6.55 | 6.55 | 13,500 |
| 25 Mar 2024 | 6.82 | 6.83 | 6.50 | 6.58 | 6.58 | 11,600 |
| 22 Mar 2024 | 7.05 | 7.05 | 6.74 | 6.79 | 6.79 | 13,700 |
| 21 Mar 2024 | 7.22 | 7.55 | 6.91 | 7.02 | 7.02 | 38,000 |
| 20 Mar 2024 | 6.37 | 7.34 | 6.37 | 6.82 | 6.82 | 30,800 |
| 19 Mar 2024 | 6.08 | 6.54 | 6.08 | 6.48 | 6.48 | 17,200 |
| 18 Mar 2024 | 6.23 | 6.65 | 5.81 | 6.10 | 6.10 | 25,500 |
| 15 Mar 2024 | 6.26 | 6.56 | 5.71 | 6.08 | 6.08 | 95,600 |
| 14 Mar 2024 | 7.49 | 7.49 | 6.17 | 6.60 | 6.60 | 35,800 |
| 13 Mar 2024 | 7.30 | 7.66 | 7.26 | 7.50 | 7.50 | 17,900 |
| 12 Mar 2024 | 7.64 | 7.79 | 7.31 | 7.40 | 7.40 | 15,800 |
| 11 Mar 2024 | 8.07 | 8.43 | 7.55 | 7.66 | 7.66 | 48,900 |
| 08 Mar 2024 | 8.47 | 8.47 | 8.10 | 8.19 | 8.19 | 19,900 |
| 07 Mar 2024 | 8.83 | 8.99 | 8.22 | 8.32 | 8.32 | 29,800 |
| 06 Mar 2024 | 9.01 | 9.10 | 8.58 | 8.89 | 8.89 | 22,600 |
| 05 Mar 2024 | 9.01 | 9.19 | 8.86 | 8.86 | 8.86 | 9,400 |
| 04 Mar 2024 | 9.26 | 9.31 | 9.10 | 9.10 | 9.10 | 13,100 |
| 01 Mar 2024 | 9.35 | 9.43 | 9.24 | 9.35 | 9.35 | 22,100 |
| 29 Feb 2024 | 9.45 | 9.45 | 9.25 | 9.38 | 9.38 | 14,300 |
| 28 Feb 2024 | 9.42 | 9.59 | 9.19 | 9.34 | 9.34 | 18,000 |
| 27 Feb 2024 | 9.52 | 9.70 | 9.34 | 9.54 | 9.54 | 9,700 |
| 26 Feb 2024 | 9.24 | 9.71 | 9.19 | 9.59 | 9.59 | 13,300 |
| 23 Feb 2024 | 9.39 | 9.66 | 9.08 | 9.42 | 9.42 | 10,500 |
| 22 Feb 2024 | 8.99 | 9.50 | 8.48 | 9.30 | 9.30 | 31,500 |
| 21 Feb 2024 | 9.94 | 10.23 | 8.70 | 8.91 | 8.91 | 55,500 |
| 20 Feb 2024 | 10.26 | 10.39 | 9.76 | 10.00 | 10.00 | 23,100 |
| 16 Feb 2024 | 10.92 | 10.96 | 10.44 | 10.54 | 10.54 | 31,000 |
| 15 Feb 2024 | 10.87 | 11.20 | 10.56 | 10.97 | 10.97 | 32,600 |
| 14 Feb 2024 | 10.50 | 11.14 | 10.35 | 10.87 | 10.87 | 32,700 |
| 13 Feb 2024 | 10.88 | 11.04 | 10.25 | 10.26 | 10.26 | 38,500 |
| 12 Feb 2024 | 10.63 | 11.36 | 10.63 | 11.12 | 11.12 | 19,000 |
| 09 Feb 2024 | 10.67 | 10.89 | 10.24 | 10.72 | 10.72 | 40,200 |
| 08 Feb 2024 | 10.71 | 10.85 | 10.05 | 10.82 | 10.82 | 25,100 |
| 07 Feb 2024 | 10.64 | 10.95 | 10.05 | 10.69 | 10.69 | 21,800 |
| 06 Feb 2024 | 10.30 | 10.76 | 10.30 | 10.51 | 10.51 | 35,600 |
| 05 Feb 2024 | 10.08 | 10.71 | 10.04 | 10.39 | 10.39 | 23,000 |
| 02 Feb 2024 | 10.00 | 10.39 | 9.84 | 10.27 | 10.27 | 17,700 |
| 01 Feb 2024 | 10.08 | 10.31 | 9.90 | 10.17 | 10.17 | 21,500 |
| 31 Jan 2024 | 10.30 | 10.30 | 9.85 | 9.92 | 9.92 | 30,000 |
| 30 Jan 2024 | 11.10 | 11.10 | 10.31 | 10.35 | 10.35 | 21,100 |
| 29 Jan 2024 | 11.40 | 11.40 | 10.95 | 11.00 | 11.00 | 37,300 |
| 26 Jan 2024 | 11.41 | 11.50 | 11.12 | 11.35 | 11.35 | 9,600 |
| 25 Jan 2024 | 11.40 | 11.40 | 11.08 | 11.35 | 11.35 | 20,400 |
| 24 Jan 2024 | 11.67 | 11.69 | 11.16 | 11.18 | 11.18 | 18,300 |
| 23 Jan 2024 | 11.55 | 11.63 | 11.21 | 11.62 | 11.62 | 30,500 |
| 22 Jan 2024 | 11.37 | 11.67 | 11.21 | 11.38 | 11.38 | 20,100 |
| 19 Jan 2024 | 11.28 | 11.45 | 11.16 | 11.32 | 11.32 | 34,700 |
| 18 Jan 2024 | 11.77 | 11.77 | 11.30 | 11.43 | 11.43 | 49,600 |
| 17 Jan 2024 | 11.04 | 11.55 | 11.04 | 11.53 | 11.53 | 44,900 |
| 16 Jan 2024 | 10.87 | 11.18 | 10.87 | 11.10 | 11.10 | 18,000 |
| 12 Jan 2024 | 11.20 | 11.20 | 10.80 | 10.93 | 10.93 | 25,200 |
| 11 Jan 2024 | 11.03 | 11.07 | 10.65 | 11.02 | 11.02 | 25,500 |
| 10 Jan 2024 | 10.77 | 11.10 | 10.54 | 10.87 | 10.87 | 32,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.