Livewire Group Inc (LVWR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -10.9375 | 5.12 | 5.26 | 4.52 | 24145 | 4.95439403 | CS |
| 4 | -1.33 | -22.5806451613 | 5.89 | 6.04 | 4.52 | 33630 | 5.45588612 | CS |
| 12 | -1.25 | -21.5146299484 | 5.81 | 7.25 | 4.52 | 23878 | 5.87542734 | CS |
| 26 | -2.64 | -36.6666666667 | 7.2 | 9.004 | 4.52 | 26018 | 6.35901535 | CS |
| 52 | -7.4 | -61.872909699 | 11.96 | 11.99 | 4.52 | 25294 | 7.47497407 | CS |
| 156 | -4.44 | -49.3333333333 | 9 | 12.84 | 4.2 | 43988 | 8.82866854 | CS |
| 260 | -4.44 | -49.3333333333 | 9 | 12.84 | 4.2 | 43988 | 8.82866854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 4.5599999 | -0.1 | -2.15 | 4.64 | 4.64 | 4.35 | 25833 |
| 1735256400 | 4.66 | -0.22 | -4.51 | 4.86 | 4.88 | 4.5199999 | 19426 |
| 1735077840 | 4.88 | -0.01 | -0.20 | 4.91 | 4.91 | 4.8 | 9550 |
| 1734997200 | 4.89 | -0.27 | -5.23 | 5.12 | 5.15 | 4.74 | 27695 |
| 1734738000 | 5.16 | -0.07 | -1.34 | 5.1 | 5.26 | 5.0199999 | 59221 |
| 1734651600 | 5.23 | -0.17 | -3.15 | 5.45 | 5.51 | 5.23 | 43214 |
| 1734565200 | 5.4 | -0.07 | -1.28 | 5.55 | 5.73 | 5.22 | 46489 |
| 1734478800 | 5.47 | -0.08 | -1.44 | 5.44 | 5.69 | 5.1742 | 86981 |
| 1734392400 | 5.55 | -0.19 | -3.31 | 5.57 | 5.82 | 5.3355 | 33363 |
| 1734133200 | 5.74 | 0.16 | 2.87 | 5.61 | 5.85 | 5.3 | 38728 |
| 1734046800 | 5.58 | -0.11 | -1.93 | 5.66 | 5.69 | 5.5 | 71937 |
| 1733960400 | 5.69 | -0.12 | -2.07 | 5.84 | 5.84 | 5.51 | 32077 |
| 1733874000 | 5.8099999 | 0.37 | 6.80 | 5.5199999 | 5.91 | 5.2699999 | 23998 |
| 1733787600 | 5.44 | 0.04 | 0.74 | 5.4 | 5.72 | 5.25 | 18866 |
| 1733528400 | 5.4 | 0.02 | 0.37 | 5.36 | 5.4 | 5.09 | 50236 |
| 1733442000 | 5.38 | -0.39 | -6.76 | 5.7 | 5.7 | 5.05 | 36062 |
| 1733355600 | 5.7699999 | -0.05 | -0.86 | 5.79 | 5.87 | 5.63 | 21050 |
| 1733269200 | 5.82 | -0.03 | -0.51 | 5.85 | 5.93 | 5.65 | 31924 |
| 1733182800 | 5.85 | -0.15 | -2.50 | 6.05 | 6.05 | 5.8 | 14268 |
| 1732917840 | 6 | 0.04 | 0.67 | 5.99 | 6 | 5.87 | 8012 |
| 1732750800 | 5.96 | -0.12 | -1.97 | 6.16 | 6.28 | 5.94 | 28161 |
| 1732664400 | 6.08 | -0.22 | -3.49 | 6.16 | 6.54 | 6.0599999 | 12435 |
| 1732578000 | 6.3 | -0.23 | -3.52 | 6.58 | 6.59 | 6.23 | 14015 |
| 1732318800 | 6.53 | 0.09 | 1.40 | 6.65 | 6.66 | 6.36 | 15619 |
| 1732232400 | 6.44 | 0.16 | 2.55 | 6.47 | 6.69 | 6.235 | 22729 |
| 1732146000 | 6.28 | 0.03 | 0.48 | 6.21 | 6.39 | 6.05 | 13759 |
| 1732059600 | 6.25 | 0.16 | 2.63 | 6.05 | 6.33 | 5.96 | 21597 |
| 1731973200 | 6.09 | 0.11 | 1.84 | 6.08 | 6.2569 | 6.0199999 | 19114 |
| 1731714000 | 5.98 | -0.11 | -1.81 | 6.13 | 6.13 | 5.8179 | 31432 |
| 1731627600 | 6.09 | -0.33 | -5.14 | 6.53 | 6.53 | 6.09 | 19428 |
| 1731541200 | 6.42 | 0.02 | 0.31 | 6.3 | 6.765 | 6.3 | 28575 |
| 1731454800 | 6.4 | -0.34 | -5.04 | 6.78 | 6.91 | 6.39 | 25986 |
| 1731368400 | 6.74 | 0.08 | 1.20 | 6.79 | 6.91 | 6.475 | 16465 |
| 1731109200 | 6.66 | -0.07 | -1.04 | 6.78 | 6.8 | 6.6 | 18635 |
| 1731022800 | 6.73 | -0.17 | -2.46 | 6.86 | 7.1893 | 6.633 | 31001 |
| 1730936400 | 6.9 | 0.53 | 8.32 | 6.87 | 7.25 | 6.67 | 71115 |
| 1730850000 | 6.37 | 0.54 | 9.26 | 5.79 | 6.38 | 5.78 | 13751 |
| 1730763600 | 5.83 | 0.07 | 1.22 | 5.73 | 5.86 | 5.73 | 7960 |
| 1730500800 | 5.76 | -0.15 | -2.54 | 5.98 | 6.0199999 | 5.75 | 8600 |
| 1730414400 | 5.91 | -0.05 | -0.84 | 6.01 | 6.08 | 5.7727 | 17014 |
| 1730328000 | 5.96 | 0.03 | 0.51 | 5.88 | 5.98 | 5.88 | 5220 |
| 1730241600 | 5.93 | 0.09 | 1.54 | 5.71 | 5.95 | 5.7 | 11886 |
| 1730155200 | 5.84 | 0.14 | 2.46 | 5.85 | 6.2053 | 5.7 | 26525 |
| 1729896000 | 5.7 | -0.15 | -2.56 | 5.67 | 6.13 | 5.65 | 28904 |
| 1729809600 | 5.85 | -0.33 | -5.34 | 6.18 | 6.4499 | 5.7 | 35120 |
| 1729723200 | 6.18 | -0.02 | -0.32 | 6.22 | 6.25 | 6 | 9812 |
| 1729636800 | 6.2 | -0.07 | -1.12 | 6.25 | 6.29 | 6.07 | 4719 |
| 1729550400 | 6.2699999 | -0.1 | -1.57 | 6.38 | 6.57 | 6.25 | 13287 |
| 1729291200 | 6.37 | -0.08 | -1.24 | 6.46 | 6.58 | 6.29 | 12234 |
| 1729204800 | 6.45 | -0.17 | -2.57 | 6.53 | 6.5599999 | 6.34 | 10367 |
| 1729118400 | 6.62 | 0.33 | 5.25 | 6.45 | 6.68 | 6.38 | 21352 |
| 1729032000 | 6.29 | 0.07 | 1.13 | 6.17 | 6.65 | 6.05 | 20623 |
| 1728945600 | 6.22 | 0.02 | 0.32 | 6.14 | 6.79 | 6.09 | 22185 |
| 1728686400 | 6.2 | 0.29 | 4.91 | 5.84 | 6.25 | 5.83 | 14879 |
| 1728600000 | 5.91 | 0.02 | 0.34 | 5.7699999 | 5.99 | 5.7699999 | 19880 |
| 1728513600 | 5.89 | 0.01 | 0.17 | 5.89 | 6.04 | 5.65 | 38948 |
| 1728427200 | 5.88 | 0 | 0.00 | 5.87 | 5.92 | 5.721 | 8784 |
| 1728340800 | 5.88 | 0.01 | 0.17 | 5.76 | 5.95 | 5.6 | 16834 |
| 1728081600 | 5.87 | -0.04 | -0.68 | 5.91 | 5.98 | 5.78 | 18906 |
| 1727995200 | 5.91 | -0.09 | -1.50 | 6.1 | 6.15 | 5.8 | 26321 |
| 1727908800 | 6 | 0.06 | 1.01 | 5.9 | 6.17 | 5.76 | 55001 |
| 1727822400 | 5.94 | -0.16 | -2.62 | 6.15 | 6.21 | 5.92 | 20166 |
| 1727736000 | 6.1 | -0.11 | -1.77 | 6.1 | 6.19 | 5.8768 | 10659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
