Lightwave Logic, Inc.
LWLGNASDAQBasic Materials● Active
$10.29
+$0.15(+1.43%)
Market Cap$1.6B
P/E Ratio—
52W High$18.71
52W Low$1.04
Lightwave Logic, Inc.（LWLG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lwlg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.30
Dec 16, 2021
-50.3% from here
5-Year Low5Y
$0.7901
Apr 7, 2025
+1.2K% from low
IPO Priceadj.
$1.69
May 16, 2006
+497.0% since IPO
1 Year Ago
$1.18
Jun 9, 2025
+755.1% in 1Y
5 Years Ago
$3.92
Jun 8, 2021
+157.4% in 5Y
10 Years Ago
$0.6100
Jun 8, 2016
+1.6K% in 10Y
Historical Price Data · LWLG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.84 | $10.87 | $9.92 | $10.21 | $10.21 | 2.7M | -5.86% |
| Jun 5, 2026 | $11.70 | $11.75 | $10.12 | $10.14 | $10.14 | 5.5M | -13.33% |
| Jun 4, 2026 | $11.92 | $12.89 | $11.61 | $12.18 | $12.18 | 4.7M | +2.18% |
| Jun 3, 2026 | $12.57 | $13.17 | $12.01 | $12.29 | $12.29 | 7.0M | -2.23% |
| Jun 2, 2026 | $11.89 | $13.65 | $11.68 | $12.72 | $12.72 | 11.2M | +6.98% |
| Jun 1, 2026 | $10.40 | $11.78 | $10.22 | $11.02 | $11.02 | 6.4M | +5.96% |
| May 29, 2026 | $11.32 | $11.32 | $10.40 | $10.86 | $10.86 | 8.4M | -4.06% |
| May 28, 2026 | $11.80 | $12.20 | $11.26 | $11.46 | $11.46 | 4.8M | -2.88% |
| May 27, 2026 | $11.90 | $11.90 | $11.00 | $11.60 | $11.60 | 5.0M | -2.52% |
| May 26, 2026 | $13.04 | $13.30 | $11.69 | $11.97 | $11.97 | 7.4M | -8.21% |
| May 22, 2026 | $13.43 | $13.58 | $12.52 | $12.85 | $12.85 | 6.6M | -4.32% |
| May 21, 2026 | $11.73 | $13.22 | $11.48 | $13.17 | $13.17 | 6.3M | +12.28% |
| May 20, 2026 | $11.81 | $12.15 | $11.01 | $11.69 | $11.69 | 5.4M | -1.02% |
| May 19, 2026 | $11.43 | $11.92 | $10.67 | $11.59 | $11.59 | 6.5M | +1.40% |
| May 18, 2026 | $13.35 | $13.45 | $11.40 | $11.59 | $11.59 | 10.5M | -13.18% |
| May 15, 2026 | $14.10 | $14.35 | $13.50 | $13.65 | $13.65 | 7.9M | -3.19% |
| May 14, 2026 | $17.02 | $17.02 | $14.28 | $14.93 | $14.93 | 17.0M | -12.28% |
| May 13, 2026 | $16.86 | $18.71 | $15.90 | $18.22 | $18.22 | 12.7M | +8.07% |
| May 12, 2026 | $16.13 | $17.15 | $15.10 | $15.93 | $15.93 | 7.2M | -1.24% |
| May 11, 2026 | $16.19 | $17.45 | $14.90 | $16.86 | $16.86 | 9.2M | +4.14% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LWLG
Jan 1 → Dec 31 · 6 years2026+214.0%$3.25 → $10.21
+214.0%
2025+47.9%$2.19 → $3.24
+47.9%
2024-57.4%$4.93 → $2.10
-57.4%
2023+12.2%$4.44 → $4.98
+12.2%
2022-71.8%$15.30 → $4.31
-71.8%
2021+291.6%$3.80 → $14.88
+291.6%
Best Year2021 · +291.6%
Worst Year2022 · -71.8%
Positive Years4 / 6
Avg Annual Return+72.7%
6Y Total Return+168.6%
6Y CAGR~+17.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in LWLG?
If you invested $1,000 in LWLG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$16,541
Total Return+1554.1%
CAGR~+32.4% / yr
Profit+$15,541
Based on Jun 8, 2016 · $0.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lightwave Logic, Inc.（LWLG）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LWLG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LWLG 历史股价FMP 日线复权 OHLCV