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 $5,229.18 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $236.81, while $1000 invested 1 year ago would be worth $664.54. This corresponds to total returns of 422.92%, -76.32%, -33.55%, respectively, with annualized returns of 17.98%, -25.04%, -33.55%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 3.4 | 3.39 | 3.39 | 3.65 | 3.2 | 4.48M |
| November 11, 2026 | 3.73 | 3.55 | 3.55 | 3.9 | 3.37 | 9.72M |
| November 10, 2026 | 4.82 | 4.39 | 4.39 | 4.87 | 4.25 | 3.41M |
| November 09, 2026 | 4.37 | 4.91 | 4.91 | 4.97 | 4.21 | 3.84M |
| November 06, 2026 | 4 | 4.37 | 4.37 | 4.38 | 3.78 | 3.15M |
| November 05, 2026 | 4.1 | 3.82 | 3.82 | 4.12 | 3.55 | 5.6M |
| November 04, 2026 | 4.62 | 4.3 | 4.3 | 4.79 | 4.24 | 2.73M |
| November 03, 2026 | 4.74 | 4.68 | 4.68 | 4.95 | 4.67 | 2.22M |
| November 02, 2026 | 4.87 | 4.61 | 4.61 | 5.12 | 4.59 | 4.64M |
| October 30, 2026 | 4.56 | 4.75 | 4.75 | 4.82 | 4.46 | 5.49M |
| October 29, 2026 | 4.61 | 4.58 | 4.58 | 4.76 | 4.53 | 1.75M |
| October 28, 2026 | 4.7 | 4.71 | 4.71 | 4.74 | 4.55 | 1.98M |
| October 27, 2026 | 4.29 | 4.6 | 4.6 | 4.64 | 4.2 | 2.88M |
| October 26, 2026 | 4.01 | 4.11 | 4.11 | 4.2 | 3.9 | 2.22M |
| October 23, 2026 | 4.14 | 4.01 | 4.01 | 4.16 | 4 | 2.11M |
| October 22, 2026 | 4.22 | 4.13 | 4.13 | 4.32 | 4.07 | 4.86M |
| October 21, 2026 | 4.31 | 4.43 | 4.43 | 4.52 | 4.21 | 2.76M |
| October 20, 2026 | 3.87 | 4.16 | 4.16 | 4.19 | 3.8 | 3.48M |
| October 19, 2026 | 4.18 | 3.96 | 3.96 | 4.2 | 3.9 | 2.42M |
| October 16, 2026 | 4.19 | 3.97 | 3.97 | 4.26 | 3.94 | 4.88M |
| October 15, 2026 | 3.91 | 4.2 | 4.2 | 4.22 | 3.76 | 4.61M |
| October 14, 2026 | 4.12 | 4.06 | 4.06 | 4.21 | 3.89 | 6.67M |
| October 13, 2026 | 4.33 | 4.31 | 4.31 | 4.51 | 4.07 | 5.15M |
| October 12, 2026 | 4.86 | 4.48 | 4.48 | 4.9 | 4.46 | 4.88M |
| October 09, 2026 | 5.2 | 4.97 | 4.97 | 5.45 | 4.85 | 2.73M |
| October 08, 2026 | 5.38 | 5.11 | 5.11 | 5.38 | 5.02 | 3.2M |
| October 07, 2026 | 5.54 | 5.43 | 5.43 | 5.54 | 5.31 | 2.28M |
| October 06, 2026 | 5.72 | 5.62 | 5.62 | 5.92 | 5.56 | 2.71M |
| October 05, 2026 | 5.67 | 5.55 | 5.55 | 5.68 | 5.33 | 4.17M |
| October 02, 2026 | 5.66 | 5.7 | 5.7 | 5.88 | 5.4 | 3.59M |
| October 01, 2026 | 5.02 | 5.44 | 5.44 | 5.56 | 4.98 | 4.2M |
| September 30, 2026 | 5.16 | 5 | 5 | 5.2 | 4.98 | 2.49M |
| September 29, 2026 | 5.07 | 5.17 | 5.17 | 5.25 | 5 | 5.61M |
| September 28, 2026 | 5.21 | 5 | 5 | 5.26 | 4.94 | 2.92M |
| September 25, 2026 | 5.37 | 5.31 | 5.31 | 5.52 | 5.25 | 2.68M |
| September 24, 2026 | 5.09 | 5.28 | 5.28 | 5.31 | 5.05 | 2.27M |
| September 23, 2026 | 5.49 | 5.27 | 5.27 | 5.55 | 5.26 | 2.18M |
| September 22, 2026 | 5.41 | 5.52 | 5.52 | 5.59 | 5.32 | 3.01M |
| September 21, 2026 | 5.34 | 5.48 | 5.48 | 5.64 | 5.29 | 3.13M |
| September 18, 2026 | 5.05 | 5.1 | 5.1 | 5.11 | 4.95 | 3.86M |
| September 17, 2026 | 5.06 | 5.02 | 5.02 | 5.23 | 4.97 | 3.09M |
| September 16, 2026 | 4.78 | 4.83 | 4.83 | 4.84 | 4.62 | 2.21M |
| September 15, 2026 | 4.75 | 4.66 | 4.66 | 4.85 | 4.62 | 2.14M |
| September 11, 2026 | 5.26 | 5.23 | 5.23 | 5.31 | 5.17 | 1.6M |
| September 10, 2026 | 5.08 | 5.16 | 5.16 | 5.35 | 5.08 | 1.98M |
| September 09, 2026 | 5.53 | 5.27 | 5.27 | 5.63 | 5.25 | 1.84M |
| September 08, 2026 | 5.43 | 5.6 | 5.6 | 5.7 | 5.3 | 2.81M |
| September 04, 2026 | 5.24 | 5.35 | 5.35 | 5.42 | 5.17 | 2.67M |
| September 03, 2026 | 5.04 | 5.12 | 5.12 | 5.23 | 4.94 | 2.62M |
| September 02, 2026 | 5.18 | 5.05 | 5.05 | 5.24 | 5.01 | 2.95M |
| September 01, 2026 | 5.33 | 5.13 | 5.13 | 5.33 | 5.08 | 2.63M |
| August 31, 2026 | 5.49 | 5.43 | 5.43 | 5.6 | 5.3 | 2.87M |
| August 28, 2026 | 5.83 | 5.49 | 5.49 | 5.85 | 5.47 | 2.29M |
| August 27, 2026 | 6.06 | 5.87 | 5.87 | 6.13 | 5.85 | 1.91M |
| August 26, 2026 | 5.89 | 5.83 | 5.83 | 6.11 | 5.8 | 2.26M |
| August 25, 2026 | 5.99 | 5.94 | 5.94 | 6.02 | 5.85 | 1.72M |
| August 24, 2026 | 6 | 5.81 | 5.81 | 6.1 | 5.75 | 1.96M |
| August 21, 2026 | 6.19 | 6.19 | 6.19 | 6.32 | 6.04 | 1.76M |
| August 20, 2026 | 6.18 | 6.1 | 6.1 | 6.19 | 5.93 | 2.77M |
| August 19, 2026 | 6.5 | 6.24 | 6.24 | 6.7 | 6.14 | 3.19M |
AD
