Livewire Group Inc (LVWR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -15.1338766007 | 8.59 | 9.004 | 6.94 | 23407 | 8.41929533 | CS |
| 4 | 0.02 | 0.275103163686 | 7.27 | 9.004 | 6.94 | 17514 | 7.95903513 | CS |
| 12 | 0.53 | 7.84023668639 | 6.76 | 9.004 | 6.27 | 20557 | 7.16465691 | CS |
| 26 | -4.26 | -36.8831168831 | 11.55 | 11.69 | 5.71 | 22204 | 7.9599403 | CS |
| 52 | -2.66 | -26.7336683417 | 9.95 | 12.84 | 5.71 | 35528 | 9.69631747 | CS |
| 156 | -1.71 | -19 | 9 | 12.84 | 4.2 | 48192 | 9.19371966 | CS |
| 260 | -1.71 | -19 | 9 | 12.84 | 4.2 | 48192 | 9.19371966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 7.89 | -0.14 | -1.74 | 8.11 | 8.21 | 7.58 | 3540 |
| 1721428800 | 8.03 | -0.12 | -1.47 | 7.68 | 8.19 | 7.3001 | 10482 |
| 1721342400 | 8.15 | -0.32 | -3.78 | 8.5 | 8.5 | 8 | 15888 |
| 1721256000 | 8.47 | -0.26 | -2.98 | 8.82 | 8.9 | 8.44 | 17045 |
| 1721169600 | 8.73 | 0.37 | 4.43 | 8.59 | 9.004 | 8.405 | 53372 |
| 1721083200 | 8.36 | 0.45 | 5.69 | 7.82 | 8.5812 | 7.82 | 47644 |
| 1720824000 | 7.91 | 0.27 | 3.53 | 7.66 | 7.91 | 7.49 | 22823 |
| 1720737600 | 7.64 | 0.14 | 1.87 | 7.46 | 7.66 | 7.0601 | 24930 |
| 1720651200 | 7.5 | 0.1 | 1.35 | 7.54 | 7.54 | 7.27 | 8356 |
| 1720564800 | 7.4 | 0 | 0.00 | 7.45 | 7.66 | 7.3001 | 10804 |
| 1720478400 | 7.4 | 0.18 | 2.49 | 7.36 | 7.41 | 7.0201 | 4731 |
| 1720219200 | 7.22 | -0.26 | -3.48 | 7.49 | 7.49 | 7.195 | 9079 |
| 1720040640 | 7.48 | -0.02 | -0.27 | 7.45 | 7.62 | 7.39 | 4276 |
| 1719960000 | 7.5 | 0.27 | 3.73 | 7.17 | 7.6 | 7.17 | 9355 |
| 1719873600 | 7.23 | -0.43 | -5.61 | 7.51 | 7.66 | 7.12 | 14238 |
| 1719614400 | 7.66 | 0.18 | 2.41 | 7.52 | 7.66 | 7.12 | 85565 |
| 1719528000 | 7.48 | 0.4 | 5.65 | 7.2 | 7.5 | 7.03 | 12730 |
| 1719441600 | 7.08 | -0.31 | -4.19 | 7.37 | 7.42 | 7.08 | 19639 |
| 1719355200 | 7.39 | 0.01 | 0.14 | 7.27 | 7.495 | 7.27 | 6071 |
| 1719268800 | 7.38 | 0.16 | 2.22 | 7.39 | 7.48 | 7.11 | 17498 |
| 1719009600 | 7.22 | -0.01 | -0.14 | 7.27 | 7.47 | 7.01 | 51829 |
| 1718923200 | 7.23 | 0.01 | 0.14 | 7.33 | 7.47 | 7.09 | 8648 |
| 1718750400 | 7.22 | -0.02 | -0.28 | 7.09 | 7.49 | 7.09 | 25361 |
| 1718664000 | 7.24 | 0.31 | 4.47 | 7.02 | 7.375 | 6.92 | 9827 |
| 1718404800 | 6.93 | -0.64 | -8.45 | 7.4 | 7.41 | 6.68 | 23013 |
| 1718318400 | 7.57 | -0.14 | -1.82 | 7.65 | 7.83 | 7.2101 | 13873 |
| 1718232000 | 7.71 | -0.06 | -0.77 | 7.7 | 7.85 | 7.5 | 22446 |
| 1718145600 | 7.77 | 0.39 | 5.28 | 7.25 | 7.77 | 6.97 | 16129 |
| 1718059200 | 7.38 | 0.28 | 3.94 | 6.94 | 7.5 | 6.8 | 17900 |
| 1717800000 | 7.1 | 0.2 | 2.90 | 6.8 | 7.19 | 6.51 | 15361 |
| 1717713600 | 6.9 | 0.17 | 2.53 | 6.61 | 6.92 | 6.49 | 22413 |
| 1717627200 | 6.73 | 0.19 | 2.91 | 6.54 | 6.84 | 6.35 | 17713 |
| 1717540800 | 6.54 | 0.01 | 0.15 | 6.49 | 6.63 | 6.36 | 7518 |
| 1717454400 | 6.53 | 0.04 | 0.62 | 6.5 | 6.6 | 6.41 | 9804 |
| 1717195200 | 6.49 | 0.01 | 0.15 | 6.46 | 6.61 | 6.3669 | 8668 |
| 1717108800 | 6.48 | 0.11 | 1.73 | 6.35 | 6.68 | 6.35 | 18056 |
| 1717022400 | 6.37 | -0.29 | -4.35 | 6.49 | 6.5 | 6.35 | 28336 |
| 1716936000 | 6.66 | 0.03 | 0.45 | 6.67 | 6.7 | 6.5 | 19743 |
| 1716590400 | 6.63 | 0.06 | 0.91 | 6.65 | 6.7 | 6.43 | 13063 |
| 1716504000 | 6.57 | -0.03 | -0.45 | 6.5 | 6.64 | 6.35 | 35951 |
| 1716417600 | 6.6 | 0.01 | 0.15 | 6.65 | 6.7576 | 6.37 | 27350 |
| 1716331200 | 6.59 | 0.09 | 1.38 | 6.41 | 6.64 | 6.3756 | 14573 |
| 1716244800 | 6.5 | -0.23 | -3.42 | 6.69 | 6.7533 | 6.47 | 16924 |
| 1715985600 | 6.73 | 0.14 | 2.12 | 6.63 | 6.76 | 6.38 | 25842 |
| 1715899200 | 6.59 | 0.01 | 0.15 | 6.61 | 6.71 | 6.51 | 22263 |
| 1715812800 | 6.58 | -0.27 | -3.94 | 6.84 | 7.24 | 6.5 | 46657 |
| 1715726400 | 6.85 | 0.16 | 2.39 | 6.73 | 6.95 | 6.55 | 30764 |
| 1715640000 | 6.69 | -0.37 | -5.24 | 7.15 | 7.15 | 6.55 | 25307 |
| 1715380800 | 7.06 | 0.32 | 4.75 | 6.66 | 7.14 | 6.545 | 34123 |
| 1715294400 | 6.74 | 0 | 0.00 | 6.83 | 6.83 | 6.2699999 | 53367 |
| 1715208000 | 6.74 | -0.1 | -1.46 | 6.85 | 7.09 | 6.54 | 14083 |
| 1715121600 | 6.84 | -0.02 | -0.29 | 6.96 | 7.145 | 6.7201 | 19345 |
| 1715035200 | 6.86 | -0.03 | -0.44 | 6.85 | 6.9 | 6.71 | 6530 |
| 1714776000 | 6.89 | -0.01 | -0.14 | 6.99 | 6.99 | 6.71 | 13456 |
| 1714689600 | 6.9 | 0.15 | 2.22 | 6.91 | 6.99 | 6.55 | 29974 |
| 1714603200 | 6.75 | 0.06 | 0.90 | 6.6 | 6.905 | 6.5 | 31518 |
| 1714516800 | 6.69 | -0.07 | -1.04 | 6.76 | 7 | 6.5199999 | 17457 |
| 1714430400 | 6.76 | -0.04 | -0.59 | 6.9 | 6.9 | 6.67 | 15412 |
| 1714171200 | 6.8 | -0.28 | -3.95 | 6.72 | 7.245 | 6.5 | 39678 |
| 1714084800 | 7.08 | 0.05 | 0.71 | 6.89 | 7.26 | 6.5 | 31855 |
| 1713998400 | 7.03 | 0.03 | 0.43 | 7.02 | 7.095 | 6.65 | 18199 |
| 1713912000 | 7 | -0.81 | -10.37 | 7.72 | 7.9 | 6.58 | 20633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
