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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$0.89$0.89111,400——
2012-12-28$0.85$0.8556,500——
2012-12-27$0.90$0.9047,800——
2012-12-26$0.90$0.9024,500——
2012-12-24$0.95$0.954,400——
2012-12-21$0.95$0.9549,500——
2012-12-20$0.95$0.9532,400——
2012-12-19$0.92$0.9215,200——
2012-12-18$0.99$0.9947,500——
2012-12-17$1.00$1.0021,500——
2012-12-14$1.06$1.062,100——
2012-12-13$0.98$0.9829,500——
2012-12-12$1.00$1.0059,600——
2012-12-11$1.06$1.06131,500——
2012-12-10$1.03$1.0314,900——
2012-12-07$1.03$1.0318,400——
2012-12-06$1.08$1.0849,300——
2012-12-05$1.10$1.1037,300——
2012-12-04$1.10$1.1040,000——
2012-12-03$1.14$1.1446,100——
2012-11-30$1.07$1.0720,000——
2012-11-29$1.12$1.1237,900——
2012-11-28$1.07$1.0749,500——
2012-11-27$1.05$1.0514,000——
2012-11-26$1.06$1.0636,000——
2012-11-23$1.03$1.033,700——
2012-11-21$1.00$1.0017,300——
2012-11-20$1.00$1.0015,300——
2012-11-19$1.03$1.0343,600——
2012-11-16$1.00$1.0011,200——
2012-11-15$0.97$0.9752,500——
2012-11-14$1.00$1.0021,300——
2012-11-13$1.00$1.0010,300——
2012-11-12$1.01$1.0115,300——
2012-11-09$1.03$1.0362,400——
2012-11-08$1.04$1.0452,600——
2012-11-07$1.05$1.0527,300——
2012-11-06$1.04$1.0451,000——
2012-11-05$1.11$1.1141,800——
2012-11-02$1.01$1.0153,000——
2012-11-01$1.05$1.0556,400——
2012-10-31$1.14$1.1443,000——
2012-10-26$1.09$1.0958,600——
2012-10-25$1.09$1.0930,300——
2012-10-24$1.03$1.0346,500——
2012-10-23$1.10$1.1025,500——
2012-10-22$1.13$1.1333,100——
2012-10-19$1.15$1.1567,100——
2012-10-18$1.15$1.1540,300——
2012-10-17$1.23$1.2327,100——
2012-10-16$1.20$1.2082,600——
2012-10-15$1.22$1.22102,400——
2012-10-12$1.18$1.18178,200——
2012-10-11$1.16$1.16130,700——
2012-10-10$0.92$0.9260,000——
2012-10-09$0.89$0.8947,900——
2012-10-08$0.91$0.9119,200——
2012-10-05$0.91$0.9121,100——
2012-10-04$0.92$0.9224,100——
2012-10-03$0.87$0.8768,500——
2012-10-02$0.88$0.8834,200——
2012-10-01$0.86$0.8614,900——
2012-09-28$0.85$0.8520,500——
2012-09-27$0.86$0.869,700——
2012-09-26$0.90$0.9021,000——
2012-09-25$0.87$0.8729,900——
2012-09-24$0.88$0.8830,200——
2012-09-21$0.84$0.8441,400——
2012-09-20$0.88$0.8829,200——
2012-09-19$0.85$0.856,500——
2012-09-18$0.86$0.8621,700——
2012-09-17$0.84$0.8437,700——
2012-09-14$0.87$0.8741,500——
2012-09-13$0.87$0.8712,900——
2012-09-12$0.91$0.9146,600——
2012-09-11$0.88$0.8825,900——
2012-09-10$0.90$0.9029,400——
2012-09-07$0.88$0.8830,000——
2012-09-06$0.90$0.9033,300——
2012-09-05$0.90$0.9030,200——
2012-09-04$0.93$0.934,600——
2012-08-31$0.93$0.9324,400——
2012-08-30$0.90$0.904,500——
2012-08-29$0.95$0.9518,100——
2012-08-28$0.88$0.8834,100——
2012-08-27$0.92$0.9227,200——
2012-08-24$0.95$0.9510,400——
2012-08-23$0.98$0.9852,500——
2012-08-22$0.92$0.9230,700——
2012-08-21$0.92$0.9233,300——
2012-08-20$0.88$0.8812,000——
2012-08-17$0.93$0.939,900——
2012-08-16$0.93$0.9316,000——
2012-08-15$0.93$0.9342,400——
2012-08-14$0.95$0.9525,900——
2012-08-13$0.96$0.9639,200——
2012-08-10$0.90$0.907,800——
2012-08-09$0.91$0.9139,200——
2012-08-08$0.95$0.9527,600——
2012-08-07$0.91$0.9174,200——
2012-08-06$0.89$0.8940,900——
2012-08-03$0.92$0.92125,700——
2012-08-02$0.92$0.9214,100——
2012-08-01$0.93$0.9330,900——
2012-07-31$0.88$0.8814,200——
2012-07-30$0.87$0.8735,500——
2012-07-27$0.91$0.9134,700——
2012-07-26$0.90$0.9024,800——
2012-07-25$0.89$0.8926,500——
2012-07-24$0.90$0.9029,300——
2012-07-23$0.93$0.9366,700——
2012-07-20$0.93$0.9314,100——
2012-07-19$0.93$0.9334,300——
2012-07-18$0.91$0.9140,700——
2012-07-17$0.91$0.9154,200——
2012-07-16$0.92$0.9222,700——
2012-07-13$0.90$0.909,600——
2012-07-12$0.89$0.8985,400——
2012-07-11$0.96$0.9630,200——
2012-07-10$0.97$0.9772,900——
2012-07-09$0.95$0.9537,300——
2012-07-06$0.94$0.9453,000——
2012-07-05$0.93$0.9334,000——
2012-07-03$0.95$0.9515,400——
2012-07-02$0.97$0.9742,500——
2012-06-29$0.98$0.9828,400——
2012-06-28$0.95$0.9524,200——
2012-06-27$0.95$0.958,700——
2012-06-26$0.94$0.9427,100——
2012-06-25$0.98$0.9844,100——
2012-06-22$0.97$0.977,600——
2012-06-21$0.96$0.9620,300——
2012-06-20$0.98$0.9843,500——
2012-06-19$0.97$0.9736,500——
2012-06-18$1.00$1.0047,400——
2012-06-15$0.97$0.972,700——
2012-06-14$0.98$0.9833,600——
2012-06-13$0.93$0.9326,800——
2012-06-12$0.95$0.9536,300——
2012-06-11$0.90$0.9036,700——
2012-06-08$0.93$0.9322,700——
2012-06-07$0.95$0.9519,900——
2012-06-06$0.96$0.9629,500——
2012-06-05$1.00$1.0014,800——
2012-06-04$1.00$1.0027,800——
2012-06-01$0.97$0.9713,800——
2012-05-31$0.97$0.97103,600——
2012-05-30$0.98$0.9873,600——
2012-05-29$1.00$1.0020,700——
2012-05-25$1.05$1.0539,300——
2012-05-24$1.05$1.0550,400——
2012-05-23$1.08$1.0897,400——
2012-05-22$1.08$1.0855,000——
2012-05-21$1.16$1.1629,100——
2012-05-18$1.17$1.1768,000——
2012-05-17$1.10$1.1077,300——
2012-05-16$1.03$1.0343,000——
2012-05-15$1.06$1.06115,700——
2012-05-14$1.12$1.1276,000——
2012-05-11$1.18$1.1883,000——
2012-05-10$1.18$1.1841,000——
2012-05-09$1.15$1.1576,500——
2012-05-08$1.18$1.18132,300——
2012-05-07$1.20$1.20103,600——
2012-05-04$1.20$1.20106,700——
2012-05-03$1.28$1.28170,300——
2012-05-02$1.25$1.2540,000——
2012-05-01$1.30$1.30177,000——
2012-04-30$1.13$1.1385,500——
2012-04-27$1.18$1.1872,000——
2012-04-26$1.13$1.1325,000——
2012-04-25$1.10$1.1056,700——
2012-04-24$1.09$1.09119,600——
2012-04-23$1.16$1.16552,100——
2012-04-20$1.27$1.27158,200——
2012-04-19$1.26$1.26165,600——
2012-04-18$1.31$1.3168,000——
2012-04-17$1.25$1.2575,300——
2012-04-16$1.28$1.2859,400——
2012-04-13$1.41$1.41115,300——
2012-04-12$1.10$1.10115,200——
2012-04-11$1.13$1.13142,700——
2012-04-10$1.15$1.15188,100——
2012-04-09$1.35$1.35193,900——
2012-04-05$1.40$1.40114,600——
2012-04-04$1.44$1.4499,100——
2012-04-03$1.50$1.5078,400——
2012-04-02$1.55$1.55406,700——
2012-03-30$1.70$1.7075,700——
2012-03-29$1.76$1.76124,600——
2012-03-28$1.66$1.6641,400——
2012-03-27$1.68$1.6873,100——
2012-03-26$1.69$1.69119,100——
2012-03-23$1.70$1.70208,400——
2012-03-22$1.75$1.7579,700——
2012-03-21$1.85$1.8531,500——
2012-03-20$1.86$1.8642,700——
2012-03-19$1.82$1.82154,000——
2012-03-16$1.93$1.9384,800——
2012-03-15$1.78$1.7883,200——
2012-03-14$1.95$1.95213,200——
2012-03-13$1.92$1.92298,800——
2012-03-12$1.68$1.6896,000——
2012-03-09$1.60$1.60320,500——
2012-03-08$1.72$1.72193,000——
2012-03-07$1.80$1.8065,700——
2012-03-06$1.80$1.8052,400——
2012-03-05$1.86$1.8648,700——
2012-03-02$1.92$1.92131,700——
2012-03-01$1.83$1.8382,000——
2012-02-29$1.92$1.92163,500——
2012-02-28$1.86$1.8667,300——
2012-02-27$1.84$1.84112,900——
2012-02-24$1.88$1.88136,700——
2012-02-23$1.96$1.9696,400——
2012-02-22$1.90$1.90116,300——
2012-02-21$2.03$2.03230,800——
2012-02-17$1.88$1.8891,900——
2012-02-16$1.80$1.80270,700——
2012-02-15$2.00$2.00227,700——
2012-02-14$1.94$1.94752,600——
2012-02-13$2.21$2.21109,800——
2012-02-10$2.20$2.20141,100——
2012-02-09$2.23$2.2366,400——
2012-02-08$2.34$2.34181,800——
2012-02-07$2.30$2.30163,500——
2012-02-06$2.30$2.30240,700——
2012-02-03$2.42$2.42295,000——
2012-02-02$2.64$2.64247,700——
2012-02-01$2.60$2.60308,800——
2012-01-31$2.35$2.35157,500——
2012-01-30$2.45$2.45315,600——
2012-01-27$2.35$2.35467,100——
2012-01-26$1.97$1.971,070,000——
2012-01-25$2.70$2.70731,600——
2012-01-24$2.36$2.36298,000——
2012-01-23$2.25$2.25884,300——
2012-01-20$2.69$2.69550,200——
2012-01-19$2.87$2.871,641,400——
2012-01-18$2.33$2.33766,600——
2012-01-17$2.00$2.00571,100——
2012-01-13$1.72$1.72157,400——
2012-01-12$1.65$1.65141,700——
2012-01-11$1.67$1.67118,900——
2012-01-10$1.70$1.70157,200——
2012-01-09$1.66$1.66228,500——
2012-01-06$1.71$1.71275,800——
2012-01-05$1.80$1.80142,800——
2012-01-04$1.64$1.64522,300——
2012-01-03$1.74$1.74773,100——