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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$14.88$14.88374,600——
2021-12-30$14.73$14.73635,700——
2021-12-29$14.73$14.731,420,100——
2021-12-28$14.94$14.941,773,400——
2021-12-27$16.82$16.821,137,100——
2021-12-23$16.67$16.67407,900——
2021-12-22$16.69$16.69879,100——
2021-12-21$17.46$17.461,251,200——
2021-12-20$16.81$16.811,645,700——
2021-12-17$17.79$17.798,132,100——
2021-12-16$17.61$17.612,644,000——
2021-12-15$18.76$18.762,349,100——
2021-12-14$18.47$18.471,048,600——
2021-12-13$18.76$18.761,779,400——
2021-12-10$19.56$19.562,085,500——
2021-12-09$17.33$17.331,780,400——
2021-12-08$18.60$18.602,591,800——
2021-12-07$16.45$16.452,538,800——
2021-12-06$15.53$15.532,066,800——
2021-12-03$13.71$13.71574,100——
2021-12-02$13.80$13.80619,900——
2021-12-01$13.50$13.50753,900——
2021-11-30$13.93$13.931,287,000——
2021-11-29$14.98$14.98935,700——
2021-11-26$14.09$14.09503,900——
2021-11-24$13.62$13.62655,000——
2021-11-23$13.06$13.06986,500——
2021-11-22$13.53$13.53926,400——
2021-11-19$14.66$14.66866,300——
2021-11-18$14.86$14.86879,500——
2021-11-17$14.63$14.63843,200——
2021-11-16$14.01$14.011,584,800——
2021-11-15$13.47$13.47671,600——
2021-11-12$13.14$13.141,054,300——
2021-11-11$13.52$13.52594,400——
2021-11-10$12.70$12.70688,900——
2021-11-09$12.91$12.91704,000——
2021-11-08$12.62$12.62505,300——
2021-11-05$12.55$12.55650,000——
2021-11-04$12.75$12.751,451,500——
2021-11-03$11.44$11.44398,200——
2021-11-02$11.70$11.70572,600——
2021-11-01$10.78$10.78581,000——
2021-10-29$10.67$10.67573,600——
2021-10-28$11.49$11.49704,100——
2021-10-27$10.74$10.74606,000——
2021-10-26$10.10$10.10430,100——
2021-10-25$9.92$9.92341,200——
2021-10-22$9.50$9.50249,600——
2021-10-21$9.20$9.20309,200——
2021-10-20$9.11$9.11311,600——
2021-10-19$8.93$8.93235,500——
2021-10-18$9.09$9.09277,500——
2021-10-15$8.96$8.96298,300——
2021-10-14$9.32$9.32477,800——
2021-10-13$9.37$9.37452,100——
2021-10-12$9.31$9.31265,100——
2021-10-11$9.14$9.14297,300——
2021-10-08$9.40$9.40428,500——
2021-10-07$9.17$9.17503,500——
2021-10-06$8.67$8.67453,800——
2021-10-05$8.89$8.891,032,000——
2021-10-04$9.21$9.21509,400——
2021-10-01$9.92$9.92535,200——
2021-09-30$9.46$9.46757,900——
2021-09-29$10.01$10.01757,900——
2021-09-28$10.81$10.81792,800——
2021-09-27$11.90$11.90504,100——
2021-09-24$12.21$12.21281,700——
2021-09-23$12.79$12.79659,200——
2021-09-22$12.69$12.69680,300——
2021-09-21$13.40$13.401,272,000——
2021-09-20$11.80$11.80809,900——
2021-09-17$11.68$11.68861,500——
2021-09-16$11.97$11.971,954,500——
2021-09-15$10.13$10.13365,200——
2021-09-14$9.78$9.78231,600——
2021-09-13$9.87$9.87462,500——
2021-09-10$10.28$10.28276,700——
2021-09-09$10.19$10.19222,200——
2021-09-08$9.77$9.77198,400——
2021-09-07$9.81$9.81339,400——
2021-09-03$10.05$10.05393,400——
2021-09-02$9.64$9.64605,200——
2021-09-01$10.52$10.52585,500——
2021-08-31$11.23$11.23590,500——
2021-08-30$11.39$11.391,037,100——
2021-08-27$9.80$9.801,195,900——
2021-08-26$7.75$7.75271,800——
2021-08-25$7.50$7.50222,400——
2021-08-24$7.28$7.28105,500——
2021-08-23$6.99$6.99288,800——
2021-08-20$7.25$7.2581,700——
2021-08-19$7.09$7.09242,200——
2021-08-18$7.08$7.08221,700——
2021-08-17$7.00$7.00464,600——
2021-08-16$6.90$6.90254,800——
2021-08-13$6.82$6.82856,000——
2021-08-12$6.26$6.26814,700——
2021-08-11$7.05$7.05975,900——
2021-08-10$7.71$7.71473,200——
2021-08-09$8.55$8.55466,100——
2021-08-06$8.37$8.37108,700——
2021-08-05$8.22$8.22122,400——
2021-08-04$8.60$8.60402,900——
2021-08-03$8.55$8.55521,700——
2021-08-02$7.53$7.53670,300——
2021-07-30$8.20$8.20256,600——
2021-07-29$8.49$8.49538,400——
2021-07-28$9.03$9.03356,100——
2021-07-27$9.60$9.60136,100——
2021-07-26$9.70$9.70306,500——
2021-07-23$9.96$9.9694,900——
2021-07-22$10.05$10.05127,300——
2021-07-21$10.08$10.08163,200——
2021-07-20$9.86$9.86146,800——
2021-07-19$10.19$10.19317,300——
2021-07-16$10.51$10.51348,400——
2021-07-15$9.70$9.70804,500——
2021-07-14$8.35$8.351,398,000——
2021-07-13$8.47$8.471,023,500——
2021-07-12$10.14$10.14611,900——
2021-07-09$11.00$11.00329,300——
2021-07-08$11.62$11.62336,500——
2021-07-07$11.51$11.51450,300——
2021-07-06$10.95$10.95986,100——
2021-07-02$9.59$9.594,423,000——
2021-07-01$10.85$10.853,647,500——
2021-06-30$14.45$14.452,382,300——
2021-06-29$14.93$14.931,863,100——
2021-06-28$12.14$12.141,201,300——
2021-06-25$10.16$10.161,483,100——
2021-06-24$9.71$9.711,832,100——
2021-06-23$7.98$7.98967,300——
2021-06-22$6.90$6.90454,000——
2021-06-21$7.11$7.11710,400——
2021-06-18$7.00$7.001,534,900——
2021-06-17$6.51$6.51907,000——
2021-06-16$5.60$5.601,960,100——
2021-06-15$4.97$4.97585,000——
2021-06-14$4.27$4.27518,800——
2021-06-11$4.27$4.27582,000——
2021-06-10$4.10$4.10444,100——
2021-06-09$3.40$3.401,048,200——
2021-06-08$3.92$3.921,325,500——
2021-06-07$4.32$4.321,866,000——
2021-06-04$3.24$3.242,042,700——
2021-06-03$2.45$2.45543,800——
2021-06-02$2.12$2.12888,900——
2021-06-01$2.18$2.181,343,100——
2021-05-28$1.72$1.72582,400——
2021-05-27$1.65$1.65289,100——
2021-05-26$1.56$1.56125,800——
2021-05-25$1.46$1.46185,900——
2021-05-24$1.50$1.50215,100——
2021-05-21$1.54$1.54108,300——
2021-05-20$1.55$1.55243,600——
2021-05-19$1.66$1.66333,600——
2021-05-18$1.59$1.59314,000——
2021-05-17$1.43$1.43105,700——
2021-05-14$1.44$1.44222,200——
2021-05-13$1.38$1.38180,700——
2021-05-12$1.40$1.40483,900——
2021-05-11$1.50$1.50295,800——
2021-05-10$1.51$1.51176,800——
2021-05-07$1.58$1.58109,300——
2021-05-06$1.56$1.56127,300——
2021-05-05$1.61$1.61222,300——
2021-05-04$1.68$1.68198,700——
2021-05-03$1.60$1.60183,700——
2021-04-30$1.58$1.58333,800——
2021-04-29$1.60$1.60259,900——
2021-04-28$1.66$1.66182,500——
2021-04-27$1.70$1.70137,700——
2021-04-26$1.75$1.75147,200——
2021-04-23$1.70$1.70239,800——
2021-04-22$1.75$1.75349,600——
2021-04-21$1.60$1.60267,600——
2021-04-20$1.70$1.7097,300——
2021-04-19$1.70$1.70127,700——
2021-04-16$1.60$1.60203,300——
2021-04-15$1.65$1.65201,300——
2021-04-14$1.76$1.76254,700——
2021-04-13$1.78$1.78284,600——
2021-04-12$1.65$1.65421,300——
2021-04-09$1.46$1.46122,300——
2021-04-08$1.45$1.4592,100——
2021-04-07$1.40$1.40163,100——
2021-04-06$1.38$1.3885,400——
2021-04-05$1.35$1.3599,300——
2021-04-01$1.47$1.4793,800——
2021-03-31$1.42$1.42109,600——
2021-03-30$1.45$1.4561,300——
2021-03-29$1.46$1.46119,800——
2021-03-26$1.55$1.5585,500——
2021-03-25$1.55$1.55113,300——
2021-03-24$1.64$1.64149,200——
2021-03-23$1.53$1.5369,300——
2021-03-22$1.62$1.62118,300——
2021-03-19$1.61$1.61319,100——
2021-03-18$1.62$1.62254,300——
2021-03-17$1.52$1.52340,300——
2021-03-16$1.49$1.49276,900——
2021-03-15$1.31$1.31316,200——
2021-03-12$1.16$1.16189,300——
2021-03-11$1.18$1.18186,500——
2021-03-10$1.16$1.16226,200——
2021-03-09$1.12$1.12403,400——
2021-03-08$1.17$1.17191,400——
2021-03-05$1.26$1.26334,800——
2021-03-04$1.26$1.26280,300——
2021-03-03$1.36$1.36297,000——
2021-03-02$1.26$1.26313,200——
2021-03-01$1.41$1.41138,700——
2021-02-26$1.40$1.40197,000——
2021-02-25$1.49$1.49218,000——
2021-02-24$1.50$1.50166,800——
2021-02-23$1.42$1.42354,100——
2021-02-22$1.53$1.53319,300——
2021-02-19$1.57$1.57382,800——
2021-02-18$1.69$1.69219,300——
2021-02-17$1.74$1.74214,300——
2021-02-16$1.72$1.72170,300——
2021-02-12$1.74$1.74276,300——
2021-02-11$1.70$1.70213,800——
2021-02-10$1.78$1.78380,700——
2021-02-09$1.83$1.83284,900——
2021-02-08$1.75$1.75327,100——
2021-02-05$1.56$1.56708,500——
2021-02-04$1.72$1.72475,000——
2021-02-03$1.85$1.85288,600——
2021-02-02$1.88$1.88289,900——
2021-02-01$1.92$1.92353,000——
2021-01-29$1.78$1.78513,400——
2021-01-28$1.72$1.721,295,300——
2021-01-27$2.00$2.00866,400——
2021-01-26$1.78$1.78537,000——
2021-01-25$1.65$1.65670,900——
2021-01-22$1.45$1.45347,600——
2021-01-21$1.40$1.40287,600——
2021-01-20$1.34$1.34187,800——
2021-01-19$1.28$1.28508,500——
2021-01-15$1.21$1.21677,700——
2021-01-14$1.40$1.401,064,600——
2021-01-13$1.27$1.27516,200——
2021-01-12$1.17$1.17548,000——
2021-01-11$1.02$1.02189,900——
2021-01-08$0.93$0.93127,200——
2021-01-07$0.95$0.95157,900——
2021-01-06$0.98$0.9892,900——
2021-01-05$0.97$0.9796,200——
2021-01-04$0.98$0.98144,400——