Lightwave Logic, Inc. (LWLG) NASDAQ

12.72

+1.7(+15.43%)

Updated at June 02 04:00PM

Currency In USD

LWLG Historical Return

If you invested $1000 in Lightwave Logic, Inc. (LWLG) 10 years ago, it would be worth $21,200 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,191.84, while $1000 invested 1 year ago would be worth $12,594.06. This corresponds to total returns of 2,020%, 419.18%, 1,159.41%, respectively, with annualized returns of 35.69%, 38.99%, 1,159.41%.

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

LWLG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2026	16.05	16.72	16.72	17.42	15.06	10.55M
May 04, 2026	17.08	15.79	15.79	18.28	15.51	17.79M
May 01, 2026	13.89	16.27	16.27	17.28	13.34	16.6M
April 30, 2026	12.6	13.72	13.72	13.79	12.1	8.28M
April 29, 2026	11.76	11.76	11.76	12.08	10.61	6.04M
April 28, 2026	11.75	11.56	11.56	12.49	11.21	5.06M
April 27, 2026	12.44	12.45	12.45	12.75	11.5	5.7M
April 24, 2026	13.94	12.67	12.67	13.96	11.9	10.96M
April 23, 2026	15.03	13.6	13.6	15.29	12.8	9.56M
April 22, 2026	13.75	15.16	15.16	15.29	13.3	13.84M
April 21, 2026	13.58	12.91	12.91	14.38	12.76	11.49M
April 20, 2026	12.37	14.18	14.18	14.82	12.36	11.38M
April 17, 2026	12.2	12.54	12.54	13.3	11.82	8.06M
April 16, 2026	12	12.37	12.37	12.72	10.98	11.86M
April 15, 2026	11.95	12.09	12.09	12.36	10.91	8.06M
April 14, 2026	11.68	12.22	12.22	12.36	10.55	10.85M
April 13, 2026	11	11.39	11.39	12.58	10.84	18.73M
April 10, 2026	8.77	10.6	10.6	10.62	8.74	13.51M
April 09, 2026	8.38	8.44	8.44	8.64	8.02	3.78M
April 08, 2026	8.8	8.39	8.39	9	8.25	5.31M
April 07, 2026	7.8	8.21	8.21	8.39	7.6	4.14M
April 06, 2026	8.3	7.87	7.87	9.03	7.86	7.54M
April 02, 2026	6.43	7.66	7.66	7.69	6.42	3.69M
April 01, 2026	7.03	6.84	6.84	7.11	6.78	2.61M
March 31, 2026	6.76	7.03	7.03	7.15	6.52	2.99M
March 30, 2026	7.27	6.59	6.59	7.32	6.47	5.29M
March 27, 2026	7.65	7.24	7.24	7.95	7.01	4.88M
March 26, 2026	8.19	7.84	7.84	8.24	7.55	7.9M
March 25, 2026	7.45	8.59	8.59	8.79	7.45	9.66M
March 24, 2026	7.32	7.35	7.35	7.54	6.96	3.43M
March 23, 2026	6.57	7.4	7.4	7.6	6.41	4.96M
March 20, 2026	7.18	6.77	6.77	7.22	6.47	5.5M
March 19, 2026	6.27	7.04	7.04	7.06	6.01	4.94M
March 18, 2026	7.29	6.67	6.67	7.69	6.5	7.49M
March 17, 2026	7.47	7.36	7.36	7.57	7.1	3.54M
March 16, 2026	7.84	7.62	7.62	8.04	7.11	7.63M
March 13, 2026	7.04	7.61	7.61	7.7	6.68	11.21M
March 12, 2026	6	7.08	7.08	7.55	5.9	31.13M
March 11, 2026	4.34	5.02	5.02	5.03	4.3	2.45M
March 10, 2026	4.35	4.36	4.36	4.54	4.25	1.53M
March 09, 2026	4.01	4.31	4.31	4.36	3.84	2.94M