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 $8,769.23 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $618.89, while $1000 invested 1 year ago would be worth $1,212.77. This corresponds to total returns of 776.92%, -38.11%, 21.28%, respectively, with annualized returns of 24.24%, -9.15%, 21.28%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 18, 2026 | 7.01 | 6.64 | 6.64 | 7.13 | 6.55 | 3.67M |
| August 17, 2026 | 7.44 | 7.42 | 7.42 | 7.68 | 7.15 | 2.71M |
| August 14, 2026 | 7.35 | 7.57 | 7.57 | 7.8 | 7.35 | 2.63M |
| August 13, 2026 | 7.89 | 7.29 | 7.29 | 8.1 | 7.25 | 3.24M |
| August 12, 2026 | 8.02 | 8.01 | 8.01 | 8.24 | 7.58 | 3.6M |
| August 11, 2026 | 7.88 | 7.56 | 7.56 | 8.22 | 7.39 | 0 |
| August 10, 2026 | 8.1 | 7.61 | 7.61 | 8.32 | 7.58 | 3.35M |
| August 07, 2026 | 7.85 | 8.11 | 8.11 | 8.22 | 7.77 | 2.92M |
| August 06, 2026 | 7.07 | 7.59 | 7.59 | 7.93 | 7.01 | 2.56M |
| August 05, 2026 | 7.71 | 7.27 | 7.27 | 7.94 | 7.26 | 3.05M |
| August 04, 2026 | 7.93 | 7.95 | 7.95 | 8.1 | 7.61 | 5.86M |
| August 03, 2026 | 6.21 | 6.82 | 6.82 | 6.85 | 6.07 | 2.81M |
| 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 |
AD
