Lightwave Logic, Inc. (LWLG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LWLG Historical Return
If you invested $1000 in Lightwave Logic, Inc. (LWLG) 10 years ago, it would be worth $8,500 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $857.9, while $1000 invested 1 year ago would be worth $3,105.77. This corresponds to total returns of 750%, -14.21%, 210.58%, respectively, with annualized returns of 23.85%, -3.02%, 210.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LWLG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.3 | 6.46 | 6.46 | 6.57 | 6.11 | 4.24M |
| July 30, 2026 | 5.83 | 6.04 | 6.04 | 6.11 | 5.73 | 2.77M |
| July 29, 2026 | 5.78 | 5.35 | 5.35 | 5.86 | 5.32 | 2.56M |
| July 28, 2026 | 5.83 | 5.76 | 5.76 | 5.83 | 5.34 | 3.27M |
| July 27, 2026 | 6.07 | 6.13 | 6.13 | 6.25 | 5.7 | 2.42M |
| July 24, 2026 | 6.64 | 6.05 | 6.05 | 6.64 | 6.04 | 2.81M |
| July 23, 2026 | 6.59 | 6.68 | 6.68 | 6.89 | 6.49 | 2.11M |
| July 22, 2026 | 6.9 | 6.77 | 6.77 | 7.39 | 6.69 | 4.56M |
| July 21, 2026 | 6.15 | 6.88 | 6.88 | 6.9 | 6.14 | 3.57M |
| July 20, 2026 | 6.24 | 5.95 | 5.95 | 6.35 | 5.94 | 2.74M |
| July 17, 2026 | 6 | 6.23 | 6.23 | 6.43 | 5.89 | 2.83M |
| July 16, 2026 | 6.48 | 6.29 | 6.29 | 6.54 | 6.2 | 3.14M |
| July 15, 2026 | 6.89 | 6.75 | 6.75 | 7.19 | 6.52 | 3.02M |
| July 14, 2026 | 6.72 | 6.87 | 6.87 | 7.01 | 6.72 | 2.52M |
| July 13, 2026 | 6.59 | 6.47 | 6.47 | 6.68 | 6.3 | 3.19M |
| July 10, 2026 | 7.03 | 6.83 | 6.83 | 7.08 | 6.58 | 2.57M |
| July 09, 2026 | 7.13 | 7.09 | 7.09 | 7.26 | 6.9 | 2.65M |
| July 08, 2026 | 6.63 | 6.84 | 6.84 | 6.99 | 6.38 | 3.79M |
| July 07, 2026 | 7.22 | 6.74 | 6.74 | 7.33 | 6.6 | 4.58M |
| July 06, 2026 | 7.47 | 7.4 | 7.4 | 7.67 | 7.33 | 2.92M |
| July 02, 2026 | 8.15 | 7.37 | 7.37 | 8.47 | 7.3 | 4.33M |
| July 01, 2026 | 8.91 | 8.12 | 8.12 | 9.12 | 8.08 | 4.05M |
| June 30, 2026 | 9.11 | 9.46 | 9.46 | 9.67 | 9.05 | 3.88M |
| June 29, 2026 | 8.33 | 9.18 | 9.18 | 9.21 | 8.05 | 6.44M |
| June 26, 2026 | 7.86 | 7.89 | 7.89 | 8.07 | 7.71 | 26.69M |
| June 25, 2026 | 8.6 | 8.16 | 8.16 | 8.69 | 7.76 | 3.83M |
| June 24, 2026 | 9.22 | 8.39 | 8.39 | 9.27 | 8.19 | 4.91M |
| June 23, 2026 | 9.25 | 9.26 | 9.26 | 9.63 | 9.12 | 2.63M |
| June 22, 2026 | 9.72 | 10.03 | 10.03 | 10.58 | 9.31 | 4.13M |
| June 18, 2026 | 9.7 | 9.78 | 9.78 | 10 | 9.26 | 5.05M |
| June 17, 2026 | 9.54 | 9.28 | 9.28 | 9.66 | 9.19 | 3.34M |
| June 16, 2026 | 9.93 | 9.39 | 9.39 | 10.01 | 9.26 | 3.47M |
| June 15, 2026 | 10.08 | 10.08 | 10.08 | 10.4 | 9.77 | 4.47M |
| June 12, 2026 | 10.01 | 9.59 | 9.59 | 10.15 | 9.44 | 3.68M |
| June 11, 2026 | 9.35 | 10.04 | 10.04 | 10.15 | 9.23 | 3.75M |
| June 10, 2026 | 9.23 | 9.23 | 9.23 | 9.91 | 9.17 | 3.95M |
| June 09, 2026 | 10.45 | 9.41 | 9.41 | 10.6 | 8.83 | 6.26M |
| June 08, 2026 | 10.87 | 10.3 | 10.3 | 10.87 | 9.89 | 4.93M |
| June 05, 2026 | 11.7 | 10.14 | 10.14 | 11.75 | 10.12 | 5.44M |
| June 04, 2026 | 11.92 | 12.18 | 12.18 | 12.89 | 11.61 | 4.71M |
| June 03, 2026 | 12.5 | 12.29 | 12.29 | 13.17 | 12.01 | 6.86M |
| June 02, 2026 | 11.89 | 12.72 | 12.72 | 13.65 | 11.68 | 11.13M |
| June 01, 2026 | 10.4 | 11.02 | 11.02 | 11.78 | 10.22 | 6.26M |
| May 29, 2026 | 11.32 | 10.86 | 10.86 | 11.32 | 10.4 | 8.4M |
| May 28, 2026 | 11.8 | 11.46 | 11.46 | 12.2 | 11.26 | 4.75M |
| May 27, 2026 | 11.9 | 11.6 | 11.6 | 11.9 | 11 | 4.95M |
| May 26, 2026 | 13.04 | 11.97 | 11.97 | 13.3 | 11.69 | 7.35M |
| May 22, 2026 | 13.42 | 12.85 | 12.85 | 13.58 | 12.52 | 6.54M |
| May 21, 2026 | 11.73 | 13.17 | 13.17 | 13.22 | 11.48 | 6.22M |
| May 20, 2026 | 11.81 | 11.69 | 11.69 | 12.15 | 11.01 | 5.4M |
| May 19, 2026 | 11.43 | 11.59 | 11.59 | 11.92 | 10.67 | 6.62M |
| May 18, 2026 | 13.35 | 11.59 | 11.59 | 13.45 | 11.4 | 10.44M |
| May 15, 2026 | 14.1 | 13.65 | 13.65 | 14.35 | 13.5 | 7.85M |
| May 14, 2026 | 17.02 | 14.93 | 14.93 | 17.02 | 14.28 | 16.91M |
| May 13, 2026 | 16.86 | 18.22 | 18.22 | 18.71 | 15.9 | 12.08M |
| May 12, 2026 | 16.13 | 15.93 | 15.93 | 17.15 | 15.1 | 7.16M |
| May 11, 2026 | 16.19 | 16.86 | 16.86 | 17.45 | 14.9 | 9.17M |
| May 08, 2026 | 14.7 | 16.43 | 16.43 | 16.55 | 14.61 | 10.44M |
| May 07, 2026 | 14.98 | 14.83 | 14.83 | 15.65 | 14.2 | 6.93M |
| May 06, 2026 | 16.58 | 15.41 | 15.41 | 16.66 | 14.63 | 10.4M |
AD
