NASDAQ:LWLG | Historical Stock Price | Lightwave Logic, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-05-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.38$0.84$1.84$4.06$8.94$19.702006-05-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.42$1.4222,800——
2010-12-30$1.40$1.4030,700——
2010-12-29$1.41$1.419,100——
2010-12-28$1.35$1.359,100——
2010-12-27$1.35$1.3517,700——
2010-12-23$1.39$1.3916,200——
2010-12-22$1.30$1.3017,900——
2010-12-21$1.37$1.3715,900——
2010-12-20$1.40$1.4016,500——
2010-12-17$1.38$1.3824,700——
2010-12-16$1.45$1.4540,000——
2010-12-15$1.35$1.3536,200——
2010-12-14$1.44$1.4417,400——
2010-12-13$1.32$1.3242,800——
2010-12-10$1.34$1.3424,500——
2010-12-09$1.36$1.3671,300——
2010-12-08$1.45$1.4534,500——
2010-12-07$1.50$1.5040,800——
2010-12-06$1.43$1.4310,900——
2010-12-03$1.44$1.4432,300——
2010-12-02$1.40$1.4036,200——
2010-12-01$1.46$1.4642,000——
2010-11-30$1.50$1.50121,700——
2010-11-29$1.60$1.60481,300——
2010-11-26$1.62$1.6290,800——
2010-11-24$1.52$1.5225,700——
2010-11-23$1.50$1.505,800——
2010-11-22$1.50$1.507,200——
2010-11-19$1.45$1.4513,000——
2010-11-18$1.40$1.4013,700——
2010-11-17$1.39$1.3920,800——
2010-11-16$1.28$1.28105,300——
2010-11-15$1.26$1.2656,600——
2010-11-12$1.30$1.3020,600——
2010-11-11$1.38$1.389,000——
2010-11-10$1.41$1.4150,100——
2010-11-09$1.33$1.3318,500——
2010-11-08$1.39$1.3932,300——
2010-11-05$1.40$1.4022,700——
2010-11-04$1.37$1.3738,600——
2010-11-03$1.32$1.3233,200——
2010-11-02$1.40$1.40108,400——
2010-11-01$1.50$1.5044,800——
2010-10-29$1.54$1.5425,900——
2010-10-28$1.64$1.6451,500——
2010-10-27$1.60$1.6027,800——
2010-10-26$1.64$1.6418,800——
2010-10-25$1.68$1.6835,800——
2010-10-22$1.69$1.6957,800——
2010-10-21$1.68$1.6863,700——
2010-10-20$1.68$1.6858,400——
2010-10-19$1.68$1.6872,000——
2010-10-18$1.60$1.60111,300——
2010-10-15$1.45$1.45128,800——
2010-10-14$1.25$1.2527,200——
2010-10-13$1.22$1.2213,900——
2010-10-12$1.27$1.278,200——
2010-10-11$1.30$1.3014,800——
2010-10-08$1.30$1.3020,000——
2010-10-07$1.34$1.3441,400——
2010-10-06$1.16$1.1644,800——
2010-10-05$1.20$1.2010,400——
2010-10-04$1.17$1.176,200——
2010-10-01$1.20$1.2036,700——
2010-09-30$1.20$1.2043,900——
2010-09-29$1.25$1.2528,500——
2010-09-28$1.27$1.2724,100——
2010-09-27$1.28$1.284,300——
2010-09-24$1.30$1.3010,000——
2010-09-23$1.23$1.2324,400——
2010-09-22$1.17$1.1713,700——
2010-09-21$1.20$1.2047,600——
2010-09-20$1.23$1.2345,700——
2010-09-17$1.29$1.299,600——
2010-09-16$1.29$1.294,000——
2010-09-15$1.27$1.2711,200——
2010-09-14$1.29$1.2915,100——
2010-09-13$1.30$1.3031,600——
2010-09-10$1.30$1.3031,200——
2010-09-09$1.34$1.3416,500——
2010-09-08$1.30$1.3024,600——
2010-09-07$1.35$1.3517,500——
2010-09-03$1.35$1.3535,600——
2010-09-02$1.25$1.2522,200——
2010-09-01$1.30$1.3013,500——
2010-08-31$1.25$1.2514,200——
2010-08-30$1.25$1.2527,400——
2010-08-27$1.29$1.2945,100——
2010-08-26$1.20$1.2015,500——
2010-08-25$1.18$1.1874,500——
2010-08-24$1.12$1.1274,500——
2010-08-23$1.22$1.2213,600——
2010-08-20$1.25$1.259,500——
2010-08-19$1.22$1.2273,800——
2010-08-18$1.05$1.05327,800——
2010-08-17$1.07$1.0784,400——
2010-08-16$1.17$1.1711,300——
2010-08-13$1.20$1.2056,800——
2010-08-12$1.25$1.2533,700——
2010-08-11$1.30$1.3048,000——
2010-08-10$1.38$1.3828,600——
2010-08-09$1.39$1.3932,800——
2010-08-06$1.41$1.4141,400——
2010-08-05$1.32$1.32118,300——
2010-08-04$1.42$1.4247,000——
2010-08-03$1.50$1.5019,900——
2010-08-02$1.54$1.5413,300——
2010-07-30$1.49$1.4920,500——
2010-07-29$1.55$1.5527,000——
2010-07-28$1.44$1.4432,700——
2010-07-27$1.50$1.502,200——
2010-07-26$1.50$1.5036,000——
2010-07-23$1.45$1.4580,200——
2010-07-22$1.48$1.4836,500——
2010-07-21$1.50$1.5011,500——
2010-07-20$1.52$1.5216,700——
2010-07-19$1.51$1.5116,800——
2010-07-16$1.50$1.5017,500——
2010-07-15$1.54$1.5443,100——
2010-07-14$1.55$1.55113,800——
2010-07-13$1.47$1.4720,800——
2010-07-12$1.47$1.4732,000——
2010-07-09$1.55$1.5543,700——
2010-07-08$1.46$1.4610,100——
2010-07-07$1.50$1.509,400——
2010-07-06$1.40$1.4036,900——
2010-07-02$1.48$1.4855,100——
2010-07-01$1.45$1.4511,200——
2010-06-30$1.40$1.4060,600——
2010-06-29$1.41$1.4143,000——
2010-06-28$1.57$1.5711,400——
2010-06-25$1.60$1.6010,000——
2010-06-24$1.58$1.5810,700——
2010-06-23$1.62$1.6227,800——
2010-06-22$1.60$1.6033,700——
2010-06-21$1.58$1.5819,500——
2010-06-18$1.50$1.5013,400——
2010-06-17$1.47$1.4720,000——
2010-06-16$1.54$1.5432,300——
2010-06-15$1.51$1.5137,100——
2010-06-14$1.47$1.4730,400——
2010-06-11$1.55$1.5527,600——
2010-06-10$1.60$1.6057,700——
2010-06-09$1.42$1.4257,600——
2010-06-08$1.40$1.4026,200——
2010-06-07$1.42$1.4244,300——
2010-06-04$1.35$1.35165,700——
2010-06-03$1.52$1.5228,300——
2010-06-02$1.63$1.6317,400——
2010-06-01$1.55$1.5526,300——
2010-05-28$1.65$1.657,200——
2010-05-27$1.63$1.638,800——
2010-05-26$1.60$1.6025,200——
2010-05-25$1.60$1.60156,100——
2010-05-24$1.70$1.706,000——
2010-05-21$1.70$1.7033,600——
2010-05-20$1.55$1.5537,100——
2010-05-19$1.70$1.7039,500——
2010-05-18$1.72$1.72115,000——
2010-05-17$1.72$1.7247,400——
2010-05-14$1.70$1.7068,700——
2010-05-13$1.65$1.6517,400——
2010-05-12$1.68$1.6850,600——
2010-05-11$1.61$1.6118,100——
2010-05-10$1.58$1.58124,900——
2010-05-07$1.58$1.5834,700——
2010-05-06$1.60$1.6027,100——
2010-05-05$1.65$1.6564,300——
2010-05-04$1.54$1.5430,200——
2010-05-03$1.52$1.5277,200——
2010-04-30$1.52$1.5279,100——
2010-04-29$1.50$1.5043,900——
2010-04-28$1.53$1.5350,200——
2010-04-27$1.50$1.5060,400——
2010-04-26$1.53$1.5339,500——
2010-04-23$1.55$1.5549,000——
2010-04-22$1.60$1.6030,300——
2010-04-21$1.65$1.6560,200——
2010-04-20$1.59$1.59106,500——
2010-04-19$1.67$1.6742,900——
2010-04-16$1.80$1.8046,200——
2010-04-15$1.76$1.7673,100——
2010-04-14$1.75$1.7538,700——
2010-04-13$1.78$1.7849,400——
2010-04-12$1.75$1.75126,400——
2010-04-09$1.76$1.7631,700——
2010-04-08$1.78$1.7877,500——
2010-04-07$1.79$1.7924,300——
2010-04-06$1.80$1.8036,900——
2010-04-05$1.82$1.8266,900——
2010-04-01$1.93$1.9355,700——
2010-03-31$1.84$1.8445,300——
2010-03-30$1.83$1.8330,900——
2010-03-29$1.87$1.8781,000——
2010-03-26$1.94$1.9433,300——
2010-03-25$2.00$2.0055,900——
2010-03-24$2.00$2.0014,000——
2010-03-23$2.00$2.0041,800——
2010-03-22$1.98$1.9876,500——
2010-03-19$1.89$1.8970,700——
2010-03-18$1.84$1.84157,000——
2010-03-17$2.00$2.00424,500——
2010-03-16$2.16$2.16224,800——
2010-03-15$2.10$2.10175,700——
2010-03-12$2.00$2.00224,700——
2010-03-11$1.75$1.7532,900——
2010-03-10$1.80$1.80108,700——
2010-03-09$1.89$1.8965,500——
2010-03-08$1.83$1.83108,100——
2010-03-05$1.71$1.7153,300——
2010-03-04$1.75$1.75106,700——
2010-03-03$1.60$1.6077,200——
2010-03-02$1.45$1.4565,600——
2010-03-01$1.45$1.4546,300——
2010-02-26$1.63$1.63110,600——
2010-02-25$1.48$1.4847,200——
2010-02-24$1.48$1.4848,400——
2010-02-23$1.35$1.3516,400——
2010-02-22$1.40$1.4058,200——
2010-02-19$1.40$1.4036,600——
2010-02-18$1.45$1.4510,900——
2010-02-17$1.48$1.488,000——
2010-02-16$1.44$1.4417,000——
2010-02-12$1.51$1.5189,500——
2010-02-11$1.59$1.5914,200——
2010-02-10$1.60$1.6018,100——
2010-02-09$1.55$1.5515,600——
2010-02-08$1.60$1.6029,100——
2010-02-05$1.57$1.5715,900——
2010-02-04$1.60$1.6041,500——
2010-02-03$1.63$1.636,800——
2010-02-02$1.65$1.6537,000——
2010-02-01$1.70$1.7044,800——
2010-01-29$1.50$1.5032,900——
2010-01-28$1.64$1.6460,500——
2010-01-27$1.62$1.6233,400——
2010-01-26$1.70$1.7023,800——
2010-01-25$1.80$1.808,000——
2010-01-22$1.90$1.9028,000——
2010-01-21$1.87$1.8711,200——
2010-01-20$1.86$1.8626,300——
2010-01-19$1.90$1.9080,400——
2010-01-15$1.90$1.9073,000——
2010-01-14$1.94$1.9436,500——
2010-01-13$2.05$2.05107,600——
2010-01-12$1.90$1.9041,500——
2010-01-11$1.85$1.85157,800——
2010-01-08$1.51$1.5128,800——
2010-01-07$1.52$1.5210,600——
2010-01-06$1.53$1.5310,800——
2010-01-05$1.50$1.5014,200——
2010-01-04$1.49$1.4931,600——