LiveWire Group, Inc. (LVWR) NYSE

1.39

-0.06(-4.14%)

Updated at June 02 04:00PM

Currency In USD

LVWR Historical Return

If you invested $1000 in LiveWire Group, Inc. (LVWR) since IPO date, it would be worth $143.89 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $141.84, while $1000 invested 1 year ago would be worth $368.7. This corresponds to total returns of -85.61%, -85.82%, -63.13%, respectively, with annualized returns of -29.6%, -32.32%, -63.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LVWR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	1.43	1.45	1.45	1.5	1.39	135,735
May 29, 2026	1.49	1.41	1.41	1.5	1.4	114,110
May 28, 2026	1.52	1.5	1.5	1.59	1.5	156,009
May 27, 2026	1.42	1.52	1.52	1.55	1.42	259,925
May 26, 2026	1.37	1.44	1.44	1.48	1.31	260,611
May 22, 2026	1.46	1.39	1.39	1.48	1.34	219,012
May 21, 2026	1.37	1.42	1.42	1.43	1.3	113,722
May 20, 2026	1.34	1.37	1.37	1.4	1.29	104,836
May 19, 2026	1.28	1.33	1.33	1.43	1.28	109,329
May 18, 2026	1.41	1.29	1.29	1.52	1.27	126,079
May 15, 2026	1.4	1.42	1.42	1.48	1.4	52,978
May 14, 2026	1.44	1.46	1.46	1.54	1.4	169,757
May 13, 2026	1.39	1.44	1.44	1.51	1.39	69,958
May 12, 2026	1.55	1.39	1.39	1.55	1.38	139,744
May 11, 2026	1.66	1.52	1.52	1.68	1.47	157,416
May 08, 2026	1.66	1.65	1.65	1.83	1.65	205,282
May 07, 2026	1.72	1.67	1.67	1.79	1.67	129,031
May 06, 2026	1.74	1.74	1.74	1.78	1.67	99,311
May 05, 2026	1.8	1.77	1.77	1.97	1.72	167,935
May 04, 2026	1.85	1.67	1.67	1.85	1.67	103,565
May 01, 2026	1.82	1.78	1.78	1.88	1.78	73,397
April 30, 2026	1.85	1.82	1.82	1.89	1.81	66,609
April 29, 2026	1.99	1.82	1.82	2	1.8	63,336
April 28, 2026	2	2.03	2.03	2.09	1.95	76,574
April 27, 2026	2.01	1.97	1.97	2.1	1.94	44,176
April 24, 2026	1.96	2.04	2.04	2.14	1.91	90,852
April 23, 2026	2	1.91	1.91	2.01	1.91	84,324
April 22, 2026	1.88	2.02	2.02	2.05	1.84	77,799
April 21, 2026	1.93	1.83	1.83	2.15	1.82	178,331
April 20, 2026	2	1.92	1.92	2.28	1.91	275,939
April 17, 2026	1.91	2.02	2.02	2.22	1.89	321,603
April 16, 2026	1.81	1.87	1.87	1.87	1.72	134,713
April 15, 2026	1.8	1.8	1.8	1.9	1.8	87,723
April 14, 2026	1.81	1.79	1.79	1.89	1.78	81,950
April 13, 2026	1.64	1.83	1.83	1.88	1.63	239,225
April 10, 2026	1.67	1.66	1.66	1.73	1.64	92,905
April 09, 2026	1.65	1.69	1.69	1.73	1.64	81,027
April 08, 2026	1.65	1.66	1.66	1.78	1.64	104,714
April 07, 2026	1.6	1.59	1.59	1.7	1.55	115,686
April 06, 2026	1.67	1.59	1.59	1.78	1.56	150,049
April 02, 2026	1.6	1.66	1.66	1.75	1.59	166,395
April 01, 2026	1.7	1.68	1.68	1.75	1.55	167,750
March 31, 2026	1.55	1.66	1.66	1.76	1.49	282,083
March 30, 2026	1.4	1.49	1.49	1.58	1.33	238,671
March 27, 2026	1.36	1.37	1.37	1.42	1.3	164,712
March 26, 2026	1.39	1.37	1.37	1.43	1.32	156,296
March 25, 2026	1.39	1.38	1.38	1.42	1.32	200,725
March 24, 2026	1.35	1.32	1.32	1.41	1.3	237,333
March 23, 2026	1.29	1.39	1.39	1.58	1.24	541,473
March 20, 2026	1.34	1.22	1.22	1.34	1.2	1.95M
March 19, 2026	1.42	1.36	1.36	1.45	1.21	287,706
March 18, 2026	1.57	1.47	1.47	1.58	1.42	322,171
March 17, 2026	1.64	1.57	1.57	1.67	1.5	176,705
March 16, 2026	1.73	1.65	1.65	1.8	1.6	226,036
March 13, 2026	1.49	1.75	1.75	1.96	1.48	1.42M
March 12, 2026	1.58	1.5	1.5	1.63	1.49	151,234
March 11, 2026	1.64	1.56	1.56	1.64	1.51	174,663
March 10, 2026	1.62	1.61	1.61	1.71	1.6	95,084
March 09, 2026	1.76	1.67	1.67	1.77	1.59	192,438
March 06, 2026	1.56	1.77	1.77	1.84	1.56	215,340