Lightwave Logic, Inc. (LWLG) NASDAQ
12.72
+1.7(+15.43%)
Currency In USD
- 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 $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 |
