Lightwave Logic Stock Price History, LWLG Historical Prices

Add to My Stocks
$1.03 $0 (0%) LWLG stock closing price Sep 19, 2018 (Closing)

The 10 year data of Lightwave Logic stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Lightwave Logic price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Lightwave Logic stock price history chart shows that the stock price was at a low of $0.44 on Jan 15, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-19 1.05 1.06 1.03 1.03 16,769 - -
2018-09-18 1.09 1.09 1.03 1.03 34,995 - -
2018-09-17 1.08 1.1 1.05 1.07 79,839 - -
2018-09-12 1.08 1.08 1.04 1.06 47,848 - -
2018-09-10 1.11 1.12 1.08 1.1 58,962 - -
2018-09-06 1.1 1.11 1.08 1.09 51,855 - -
2018-09-05 1.12 1.12 1.07 1.09 65,572 - -
2018-09-04 1.07 1.1 1.07 1.09 41,837 - -
2018-08-30 1.11 1.12 1.04 1.08 76,704 - -
2018-08-29 1.05 1.1 1.04 1.09 91,359 - -
2018-08-28 1.12 1.12 1.04 1.04 89,981 - -
2018-08-23 1.1 1.12 1.1 1.1 32,605 - -
2018-08-22 1.06 1.09 1.06 1.09 35,652 - -
2018-08-21 1.09 1.11 1.06 1.07 141,797 - -
2018-08-17 1.15 1.15 1.09 1.1 37,702 - -
2018-08-16 1.13 1.14 1.1 1.1 65,729 - -
2018-08-14 1.15 1.15 1.11 1.11 53,494 - -
2018-08-13 1.14 1.14 1.12 1.12 75,958 - -
2018-08-09 1.12 1.14 1.11 1.11 46,274 - -
2018-08-07 1.12 1.16 1.1 1.16 74,022 - -
2018-08-06 1.15 1.16 1.12 1.12 38,259 - -
2018-08-03 1.16 1.17 1.12 1.16 67,061 - -
2018-08-02 1.13 1.16 1.12 1.16 41,939 - -
2018-08-01 1.14 1.15 1.12 1.12 58,987 - -
2018-07-31 1.14 1.16 1.12 1.15 44,450 - -
2018-07-27 1.16 1.21 1.14 1.16 39,235 - -
2018-07-26 1.2 1.2 1.15 1.15 68,407 - -
2018-07-25 1.18 1.22 1.17 1.19 38,798 - -
2018-07-24 1.21 1.22 1.17 1.17 52,399 - -
2018-07-23 1.2 1.3 1.18 1.2 91,558 - -
2018-07-20 1.17 1.19 1.15 1.18 59,294 - -
2018-07-18 1.2 1.2 1.14 1.17 55,304 - -
2018-07-17 1.15 1.2 1.14 1.2 55,956 - -
2018-07-12 1.2 1.24 1.17 1.2 41,068 - -
2018-07-11 1.26 1.27 1.22 1.22 70,353 - -
2018-07-10 1.18 1.28 1.18 1.24 135,768 - -
2018-07-09 1.17 1.19 1.15 1.19 52,267 - -
2018-07-06 1.14 1.17 1.11 1.17 41,400 - -
2018-07-05 1.13 1.16 1.12 1.12 43,325 - -
2018-07-03 1.13 1.16 1.12 1.12 27,023 - -
2018-07-02 1.17 1.17 1.12 1.15 43,424 - -
2018-06-29 1.16 1.17 1.12 1.12 64,643 - -
2018-06-28 1.16 1.17 1.14 1.14 42,272 - -
2018-06-27 1.15 1.2 1.15 1.16 31,119 - -
2018-06-26 1.17 1.17 1.11 1.14 163,060 - -
2018-06-25 1.23 1.23 1.17 1.2 49,059 - -
2018-06-22 1.18 1.23 1.17 1.21 43,304 - -
2018-06-21 1.2 1.23 1.17 1.2 96,870 - -
2018-06-20 1.2 1.21 1.17 1.21 41,102 - -
2018-06-19 1.21 1.24 1.16 1.17 60,581 - -
2018-06-18 1.21 1.26 1.18 1.2 185,744 - -
2018-06-15 1.16 1.18 1.14 1.15 39,069 - -
2018-06-14 1.19 1.19 1.16 1.16 26,057 - -
2018-06-13 1.2 1.2 1.15 1.19 44,322 - -
2018-06-12 1.23 1.23 1.18 1.2 45,572 - -
2018-06-11 1.24 1.26 1.2 1.25 84,440 - -
2018-06-08 1.23 1.25 1.21 1.24 38,618 - -
2018-06-07 1.27 1.32 1.23 1.24 31,638 - -
2018-06-06 1.25 1.28 1.25 1.25 66,205 - -
2018-06-05 1.25 1.27 1.16 1.27 96,109 - -
2018-06-04 1.32 1.32 1.25 1.27 34,663 - -
2018-06-01 1.28 1.3 1.26 1.3 95,499 - -
2018-05-31 1.28 1.28 1.26 1.28 21,703 - -
2018-05-30 1.23 1.3 1.23 1.28 88,931 - -
2018-05-29 1.25 1.26 1.22 1.23 13,273 - -
2018-05-28 0 0 0 1.26 0 - -
2018-05-25 1.2 1.28 1.15 1.26 113,888 - -
2018-05-24 1.16 1.22 1.12 1.19 71,617 - -
2018-05-23 1.15 1.16 1.12 1.16 34,576 - -
2018-05-22 1.15 1.15 1.12 1.15 46,363 - -
2018-05-21 1.14 1.15 1.09 1.15 79,856 - -
2018-05-18 1.12 1.14 1.04 1.14 254,130 - -
2018-05-17 1.25 1.26 1.06 1.12 249,576 - -
2018-05-16 1.24 1.26 1.2 1.25 75,202 - -
2018-05-15 1.24 1.24 1.2 1.24 37,875 - -
2018-05-14 1.24 1.24 1.2 1.22 42,011 - -
2018-05-11 1.24 1.24 1.21 1.24 29,687 - -
2018-05-10 1.2 1.23 1.18 1.22 52,049 - -
2018-05-09 1.23 1.23 1.19 1.19 27,307 - -
2018-05-08 1.24 1.24 1.2 1.23 55,588 - -
2018-05-07 1.13 1.2 1.13 1.2 44,775 - -
2018-05-04 1.13 1.13 1.11 1.13 39,921 - -
2018-05-03 1.13 1.13 1.11 1.12 34,420 - -
2018-05-02 1.12 1.13 1.11 1.12 14,022 - -
2018-05-01 1.11 1.12 1.1 1.11 17,119 - -
2018-04-30 1.13 1.13 1.11 1.12 16,381 - -
2018-04-27 1.1 1.13 1.06 1.13 20,707 - -
2018-04-26 1.06 1.12 1.06 1.09 42,330 - -
2018-04-25 1.08 1.08 1.05 1.06 46,808 - -
Get more Data

Lightwave Logic Stock History Chart

View LWLG PE ratio, PS ratio stocks charts and compare with peers.
LWLG Chart
Note: Compare Lightwave Logic stock price history with the index and industry peers.

Lightwave Logic Stock Price History: Past 5 years

Max Stock Price1.74May 15,2017
Min Stock Price0.44Jan 15,2016
Avg Stock Price0.9

LWLG Industry Peers

Company Price Change (%)
Tredegar (TG)21.50.45 (2.05%)
China Xd Plastics (CXDC)3.550.2 (5.33%)
Chemtura (CHMT)33.50 (0%)
Innospec (IOSP)75.750.45 (0.59%)
Northern Technologies (NTIC)34.90.1 (0.29%)
Wr Grace & Co. (GRA)73.440.29 (0.4%)
Wr Grace & Co. (GRA)73.440.29 (0.4%)

We provide Lightwave Logic share price history along with PE ratio and PS ratio for doing Lightwave Logic fundamental analysis. Lightwave Logic stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. LWLG stock saw a high of $1.06, and a low of $1.03 on last trading day. Looking at Lightwave Logic stock history data, the P/S ratio was at a low of - on Sep 19, 2018.