Lightwave Logic Stock Price History
NASDAQ: LWLGIndustrialsContainers/PackagingUSD
4.97-0.14 (-2.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LWLG price history at a glance
The price history for Lightwave Logic (LWLG) on this page begins on May 15, 2006, when the stock closed at $1.60; it most recently closed at $4.97 on October 5, 2026. The highest price in this record is $20.30, reached on December 13, 2021; the latest close is 75.5% below that peak. Across the 19 complete calendar years in the table, LWLG finished higher in 11 and lower in 8. Its best year was 2021 (+1500.0%) and its worst was 2022 (-71.0%).
Over roughly 20 years the share price changed +210.6%, a 5.7% compound annual price return (excluding dividends). In the last 12 months alone, LWLG has lost 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $20.30
- Date of high
- Dec 13, 2021
- Low since 2006
- $0.26
- Date of low
- Dec 8, 2008
- 52-week high
- $18.71
- 52-week low
- $2.84
- Last close
- $4.97
LWLG returns
1 week
-12.81%
1 month
-5.69%
3 months
-27.23%
6 months
-53.11%
Year to date
+53.40%
1 year
-4.24%
3 years
+8.99%
5 years
-44.53%
LWLG price return, excluding dividends.
LWLG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.97 | +35.79% |
| 2025 | 3.66 | +51.24% |
| 2024 | 2.42 | -51.41% |
| 2023 | 4.98 | +15.55% |
| 2022 | 4.31 | -71.03% |
| 2021 | 14.88 | +1500.00% |
| 2020 | 0.93 | +19.23% |
| 2019 | 0.78 | +18.18% |
| 2018 | 0.66 | -42.11% |
| 2017 | 1.14 | +83.87% |
| 2016 | 0.62 | +5.08% |
| 2015 | 0.59 | -21.33% |
| 2014 | 0.75 | +10.29% |
| 2013 | 0.68 | -24.44% |
| 2012 | 0.90 | -37.93% |
| 2011 | 1.45 | +2.11% |
| 2010 | 1.42 | -0.70% |
| 2009 | 1.43 | +81.01% |
| 2008 | 0.79 | -5.95% |
| 2007 | 0.84 | +104.88% |
| 2006* | 0.41 | -74.38% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
LWLG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.30 | 5.30 | 4.85 | 4.97 | -2.74% | |
| 5.38 | 5.38 | 5.02 | 5.11 | -5.89% | |
| 5.54 | 5.54 | 5.31 | 5.43 | -3.38% | |
| 5.72 | 5.92 | 5.56 | 5.62 | +1.26% | |
| 5.67 | 5.68 | 5.33 | 5.55 | -2.63% | |
| 5.66 | 5.88 | 5.40 | 5.70 | +4.78% | |
| 5.02 | 5.56 | 4.98 | 5.44 | +8.80% | |
| 5.16 | 5.20 | 4.98 | 5.00 | -3.29% | |
| 5.07 | 5.25 | 5.00 | 5.17 | +3.40% | |
| 5.21 | 5.26 | 4.94 | 5.00 | -5.84% | |
| 5.37 | 5.52 | 5.25 | 5.31 | +0.57% | |
| 5.09 | 5.31 | 5.05 | 5.28 | +0.19% | |
| 5.49 | 5.55 | 5.26 | 5.27 | -4.53% | |
| 5.41 | 5.59 | 5.31 | 5.52 | +0.73% | |
| 5.33 | 5.64 | 5.29 | 5.48 | +7.45% | |
| 5.05 | 5.11 | 4.95 | 5.10 | +1.59% | |
| 5.06 | 5.23 | 4.98 | 5.02 | +3.93% | |
| 4.78 | 4.84 | 4.62 | 4.83 | +3.65% | |
| 4.75 | 4.85 | 4.62 | 4.66 | -2.71% | |
| 4.89 | 5.00 | 4.77 | 4.79 | -8.41% | |
| 5.26 | 5.31 | 5.17 | 5.23 | +1.36% | |
| 5.08 | 5.35 | 5.08 | 5.16 | -2.09% | |
| 5.53 | 5.63 | 5.25 | 5.27 | -5.89% | |
| 5.43 | 5.70 | 5.30 | 5.60 | +4.67% | |
| 5.24 | 5.42 | 5.17 | 5.35 | +4.49% | |
| 5.04 | 5.23 | 4.94 | 5.12 | +1.39% | |
| 5.18 | 5.24 | 5.01 | 5.05 | -1.56% | |
| 5.33 | 5.33 | 5.08 | 5.13 | -5.52% | |
| 5.49 | 5.60 | 5.30 | 5.43 | -1.09% | |
| 5.83 | 5.85 | 5.47 | 5.49 | -6.47% | |
| 6.06 | 6.13 | 5.85 | 5.87 | +0.69% | |
| 5.89 | 6.11 | 5.80 | 5.83 | -1.85% | |
| 5.99 | 6.02 | 5.85 | 5.94 | +2.24% | |
| 6.00 | 6.10 | 5.75 | 5.81 | -6.14% | |
| 6.19 | 6.32 | 6.04 | 6.19 | +1.48% | |
| 6.18 | 6.19 | 5.93 | 6.10 | -2.24% | |
| 6.50 | 6.70 | 6.14 | 6.24 | -6.02% | |
| 7.01 | 7.13 | 6.55 | 6.64 | -10.51% | |
| 7.44 | 7.68 | 7.15 | 7.42 | -1.98% | |
| 7.35 | 7.80 | 7.35 | 7.57 | +3.84% | |
| 7.89 | 8.10 | 7.25 | 7.29 | -8.99% | |
| 8.02 | 8.24 | 7.58 | 8.01 | +5.95% | |
| 7.88 | 8.22 | 7.39 | 7.56 | -0.66% | |
| 8.10 | 8.32 | 7.58 | 7.61 | -6.17% | |
| 7.85 | 8.22 | 7.77 | 8.11 | +6.85% | |
| 7.07 | 7.93 | 7.01 | 7.59 | +4.40% | |
| 7.71 | 7.94 | 7.26 | 7.27 | -8.55% | |
| 7.93 | 8.10 | 7.61 | 7.95 | +16.57% | |
| 6.21 | 6.85 | 6.07 | 6.82 | +5.57% | |
| 6.30 | 6.57 | 6.11 | 6.46 | +6.95% | |
| 5.83 | 6.11 | 5.73 | 6.04 | +12.90% | |
| 5.78 | 5.86 | 5.32 | 5.35 | -7.12% | |
| 5.83 | 5.83 | 5.34 | 5.76 | -6.04% | |
| 6.07 | 6.25 | 5.70 | 6.13 | +1.32% | |
| 6.64 | 6.64 | 6.04 | 6.05 | -9.43% | |
| 6.59 | 6.89 | 6.49 | 6.68 | -1.33% | |
| 6.90 | 7.39 | 6.69 | 6.77 | -1.60% | |
| 6.15 | 6.90 | 6.14 | 6.88 | +15.63% | |
| 6.24 | 6.35 | 5.94 | 5.95 | -4.49% | |
| 6.00 | 6.43 | 5.89 | 6.23 | -0.95% | |
| 6.48 | 6.54 | 6.20 | 6.29 | -6.81% | |
| 6.89 | 7.19 | 6.52 | 6.75 | -1.75% | |
| 6.72 | 7.01 | 6.72 | 6.87 | +6.18% | |
| 6.59 | 6.68 | 6.30 | 6.47 | -5.27% | |
| 7.03 | 7.08 | 6.58 | 6.83 | -3.67% | |
| 7.13 | 7.26 | 6.90 | 7.09 | +3.65% | |
| 6.63 | 6.99 | 6.38 | 6.84 | +1.48% | |
| 7.22 | 7.33 | 6.60 | 6.74 | -8.92% | |
| 7.47 | 7.67 | 7.33 | 7.40 | +0.41% | |
| 8.15 | 8.47 | 7.30 | 7.37 | -9.24% | |
| 8.92 | 9.12 | 8.08 | 8.12 | -14.16% | |
| 9.11 | 9.67 | 9.05 | 9.46 | +3.05% | |
| 8.33 | 9.21 | 8.05 | 9.18 | +16.35% | |
| 7.86 | 8.07 | 7.71 | 7.89 | -3.31% | |
| 8.60 | 8.69 | 7.76 | 8.16 | -2.74% | |
| 9.22 | 9.27 | 8.19 | 8.39 | -9.40% | |
| 9.25 | 9.63 | 9.12 | 9.26 | -7.68% | |
| 9.72 | 10.58 | 9.31 | 10.03 | +2.56% | |
| 9.70 | 10.00 | 9.26 | 9.78 | +5.39% | |
| 9.54 | 9.66 | 9.19 | 9.28 | -1.17% | |
| 9.93 | 10.01 | 9.26 | 9.39 | -6.85% | |
| 10.08 | 10.40 | 9.77 | 10.08 | +5.11% | |
| 10.01 | 10.15 | 9.44 | 9.59 | -4.48% | |
| 9.35 | 10.15 | 9.23 | 10.04 | +8.78% | |
| 9.23 | 9.91 | 9.17 | 9.23 | -1.91% | |
| 10.45 | 10.60 | 8.83 | 9.41 | -8.64% | |
| 10.87 | 10.87 | 9.89 | 10.30 | +1.58% | |
| 11.70 | 11.75 | 10.12 | 10.14 | -16.75% | |
| 11.92 | 12.89 | 11.61 | 12.18 | -0.90% | |
| 12.57 | 13.17 | 12.01 | 12.29 | -3.38% | |
| 11.89 | 13.65 | 11.68 | 12.72 | +15.43% | |
| 10.40 | 11.78 | 10.22 | 11.02 | +1.47% | |
| 11.32 | 11.32 | 10.40 | 10.86 | -5.24% | |
| 11.80 | 12.20 | 11.26 | 11.46 | -1.21% | |
| 11.90 | 11.90 | 11.00 | 11.60 | -3.09% | |
| 13.04 | 13.30 | 11.69 | 11.97 | -6.85% | |
| 13.43 | 13.58 | 12.52 | 12.85 | -2.43% | |
| 11.73 | 13.22 | 11.48 | 13.17 | +12.66% | |
| 11.81 | 12.15 | 11.01 | 11.69 | +0.86% | |
| 11.43 | 11.92 | 10.67 | 11.59 | 0.00% | |
| 13.35 | 13.45 | 11.40 | 11.59 | -15.09% | |
| 14.10 | 14.35 | 13.50 | 13.65 | -8.57% | |
| 17.03 | 17.03 | 14.28 | 14.93 | -18.06% | |
| 16.86 | 18.71 | 15.90 | 18.22 | +14.38% | |
| 16.13 | 17.15 | 15.10 | 15.93 | -5.52% | |
| 16.19 | 17.45 | 14.90 | 16.86 | +2.62% | |
| 14.70 | 16.55 | 14.61 | 16.43 | +10.79% | |
| 14.98 | 15.65 | 14.20 | 14.83 | -3.76% | |
| 16.58 | 16.66 | 14.63 | 15.41 | -7.83% | |
| 16.05 | 17.42 | 15.06 | 16.72 | +5.89% | |
| 17.08 | 18.28 | 15.51 | 15.79 | -2.95% | |
| 13.89 | 17.28 | 13.34 | 16.27 | +18.59% | |
| 12.60 | 13.79 | 12.10 | 13.72 | +16.67% | |
| 11.76 | 12.08 | 10.61 | 11.76 | +1.73% | |
| 11.75 | 12.49 | 11.21 | 11.56 | -7.15% | |
| 12.44 | 12.75 | 11.50 | 12.45 | -1.74% | |
| 13.94 | 13.96 | 11.90 | 12.67 | -6.84% | |
| 15.03 | 15.29 | 12.80 | 13.60 | -10.29% | |
| 13.75 | 15.29 | 13.30 | 15.16 | +17.43% | |
| 13.58 | 14.38 | 12.76 | 12.91 | -8.96% | |
| 12.37 | 14.82 | 12.36 | 14.18 | +13.08% | |
| 12.20 | 13.30 | 11.82 | 12.54 | +1.37% | |
| 12.00 | 12.72 | 10.98 | 12.37 | +2.32% | |
| 11.95 | 12.36 | 10.91 | 12.09 | -1.06% | |
| 11.68 | 12.36 | 10.55 | 12.22 | +7.29% | |
| 11.00 | 12.58 | 10.84 | 11.39 | +7.45% | |
| 8.77 | 10.62 | 8.75 | 10.60 | +25.59% | |
| 8.38 | 8.64 | 8.02 | 8.44 | +0.60% | |
| 8.80 | 9.00 | 8.25 | 8.39 | +2.19% | |
| 7.80 | 8.39 | 7.60 | 8.21 | +4.32% | |
| 8.45 | 9.03 | 7.86 | 7.87 | +2.74% | |
| 6.43 | 7.69 | 6.42 | 7.66 | +11.99% | |
| 7.03 | 7.11 | 6.78 | 6.84 | -2.70% | |
| 6.76 | 7.15 | 6.52 | 7.03 | +6.68% | |
| 7.27 | 7.32 | 6.47 | 6.59 | -8.98% | |
| 7.65 | 7.95 | 7.01 | 7.24 | -7.65% | |
| 8.19 | 8.24 | 7.55 | 7.84 | -8.73% | |
| 7.45 | 8.79 | 7.45 | 8.59 | +16.87% | |
| 7.32 | 7.54 | 6.96 | 7.35 | -0.68% | |
| 6.57 | 7.60 | 6.41 | 7.40 | +9.31% | |
| 7.18 | 7.22 | 6.47 | 6.77 | -3.84% | |
| 6.27 | 7.06 | 6.01 | 7.04 | +5.55% | |
| 7.29 | 7.69 | 6.50 | 6.67 | -9.38% | |
| 7.47 | 7.57 | 7.10 | 7.36 | -3.41% | |
| 7.84 | 8.04 | 7.11 | 7.62 | +0.13% | |
| 7.04 | 7.70 | 6.68 | 7.61 | +7.49% | |
| 6.00 | 7.55 | 5.90 | 7.08 | +41.04% | |
| 4.34 | 5.03 | 4.30 | 5.02 | +15.14% | |
| 4.35 | 4.54 | 4.25 | 4.36 | +1.16% | |
| 4.01 | 4.36 | 3.84 | 4.31 | +2.62% | |
| 4.38 | 4.53 | 4.11 | 4.20 | -4.33% | |
| 5.13 | 5.14 | 4.13 | 4.39 | -21.61% | |
| 5.44 | 5.65 | 5.10 | 5.60 | +6.67% | |
| 5.00 | 5.63 | 4.92 | 5.25 | +3.96% | |
| 4.41 | 5.08 | 4.41 | 5.05 | +14.51% | |
| 4.34 | 4.48 | 4.20 | 4.41 | -1.56% | |
| 4.56 | 4.68 | 4.31 | 4.48 | +1.82% | |
| 4.13 | 4.46 | 4.05 | 4.40 | +9.73% | |
| 3.67 | 4.11 | 3.65 | 4.01 | +13.60% | |
| 3.40 | 3.55 | 3.37 | 3.53 | +2.02% | |
| 3.41 | 3.57 | 3.32 | 3.46 | +0.58% | |
| 3.40 | 3.50 | 3.27 | 3.44 | -0.29% | |
| 3.42 | 3.56 | 3.34 | 3.45 | -0.29% | |
| 3.43 | 3.50 | 3.30 | 3.46 | -0.86% | |
| 3.34 | 3.58 | 3.29 | 3.49 | +4.80% | |
| 3.58 | 3.58 | 3.29 | 3.33 | -6.20% | |
| 3.65 | 3.68 | 3.39 | 3.55 | -0.56% | |
| 3.37 | 3.65 | 3.28 | 3.57 | +6.57% | |
| 3.29 | 3.38 | 3.25 | 3.35 | +1.82% | |
| 3.14 | 3.37 | 3.14 | 3.29 | +9.30% | |
| 3.13 | 3.26 | 3.00 | 3.01 | -7.67% | |
| 3.66 | 3.68 | 3.12 | 3.26 | -11.41% | |
| 3.36 | 3.71 | 3.15 | 3.68 | +11.85% | |
| 3.24 | 3.58 | 3.21 | 3.29 | -0.30% | |
| 3.49 | 3.70 | 3.27 | 3.30 | -6.78% | |
| 3.61 | 3.68 | 3.40 | 3.54 | -1.67% | |
| 3.62 | 3.89 | 3.57 | 3.60 | +0.28% | |
| 3.44 | 3.61 | 3.34 | 3.59 | +4.97% | |
| 3.87 | 3.90 | 3.30 | 3.42 | -12.53% | |
| 4.06 | 4.06 | 3.84 | 3.91 | -2.98% | |
| 4.40 | 4.44 | 4.03 | 4.03 | -7.57% | |
| 4.51 | 4.54 | 4.01 | 4.36 | -2.24% | |
| 4.40 | 4.60 | 4.25 | 4.46 | -2.83% | |
| 4.65 | 4.95 | 4.58 | 4.59 | 0.00% | |
| 4.58 | 4.84 | 4.43 | 4.59 | +1.55% | |
| 4.67 | 4.67 | 4.35 | 4.52 | -1.95% | |
| 4.39 | 4.75 | 4.21 | 4.61 | +6.22% | |
| 4.17 | 4.39 | 4.05 | 4.34 | +4.58% | |
| 4.24 | 4.35 | 4.00 | 4.15 | -2.12% | |
| 3.87 | 4.43 | 3.87 | 4.24 | +9.56% | |
| 3.86 | 3.99 | 3.65 | 3.87 | -0.26% | |
| 3.89 | 4.00 | 3.66 | 3.88 | +1.84% | |
| 3.79 | 3.94 | 3.67 | 3.81 | +4.10% | |
| 3.25 | 3.82 | 3.24 | 3.66 | +12.96% | |
| 3.12 | 3.27 | 3.10 | 3.24 | +3.85% | |
| 3.17 | 3.19 | 3.09 | 3.12 | -1.58% | |
| 3.20 | 3.31 | 3.15 | 3.17 | -3.94% | |
| 3.42 | 3.42 | 3.25 | 3.30 | -3.23% | |
| 3.22 | 3.45 | 3.18 | 3.41 | +6.56% | |
| 3.24 | 3.24 | 3.11 | 3.20 | -1.54% | |
| 3.05 | 3.25 | 2.99 | 3.25 | +8.70% | |
| 3.00 | 3.04 | 2.93 | 2.99 | 0.00% | |
| 3.06 | 3.14 | 2.95 | 2.99 | +0.67% | |
| 3.01 | 3.06 | 2.84 | 2.97 | -1.00% | |
| 3.00 | 3.10 | 2.86 | 3.00 | -20.42% | |
| 4.16 | 4.17 | 3.75 | 3.77 | -9.16% | |
| 4.39 | 4.49 | 4.10 | 4.15 | -4.60% | |
| 4.19 | 4.39 | 4.09 | 4.35 | +3.33% | |
| 4.08 | 4.29 | 3.98 | 4.21 | +2.18% | |
| 3.90 | 4.12 | 3.89 | 4.12 | +1.98% | |
| 4.05 | 4.12 | 3.96 | 4.04 | +0.25% | |
| 4.22 | 4.25 | 4.01 | 4.03 | -4.28% | |
| 4.04 | 4.43 | 3.99 | 4.21 | +4.47% | |
| 4.00 | 4.05 | 3.78 | 4.03 | +0.75% | |
| 4.01 | 4.23 | 3.99 | 4.00 | -0.25% | |
| 4.19 | 4.20 | 4.00 | 4.01 | -7.60% | |
| 4.33 | 4.39 | 4.03 | 4.34 | +0.23% | |
| 4.52 | 4.52 | 4.11 | 4.33 | -3.56% | |
| 4.62 | 4.62 | 4.31 | 4.49 | +2.98% | |
| 4.15 | 4.40 | 4.14 | 4.36 | +6.08% | |
| 4.13 | 4.20 | 3.90 | 4.11 | -0.72% | |
| 4.75 | 4.78 | 4.11 | 4.14 | -8.61% | |
| 4.56 | 4.70 | 4.41 | 4.53 | +1.12% | |
| 4.53 | 4.65 | 4.13 | 4.48 | -3.86% | |
| 4.71 | 4.95 | 4.51 | 4.66 | -3.72% | |
| 4.49 | 4.93 | 4.36 | 4.84 | +0.83% | |
| 5.38 | 5.42 | 4.71 | 4.80 | -10.95% | |
| 5.35 | 5.49 | 5.14 | 5.39 | +0.19% | |
| 5.75 | 5.86 | 5.25 | 5.38 | -7.72% | |
| 5.45 | 5.98 | 4.82 | 5.83 | +11.47% | |
| 4.82 | 5.25 | 4.64 | 5.23 | +3.56% | |
| 5.47 | 5.50 | 4.92 | 5.05 | -7.51% | |
| 5.44 | 5.52 | 5.05 | 5.46 | +2.82% | |
| 4.75 | 5.88 | 4.68 | 5.31 | +9.03% | |
| 4.81 | 5.26 | 4.79 | 4.87 | +3.40% | |
| 4.69 | 4.82 | 4.56 | 4.71 | +2.84% | |
| 4.63 | 4.77 | 4.50 | 4.58 | -3.17% | |
| 4.86 | 5.02 | 4.61 | 4.73 | -2.67% | |
| 4.94 | 5.16 | 4.82 | 4.86 | -0.61% | |
| 4.97 | 5.14 | 4.82 | 4.89 | +1.45% | |
| 4.90 | 5.00 | 4.76 | 4.82 | +2.77% | |
| 4.44 | 4.75 | 4.32 | 4.69 | +7.32% | |
| 4.70 | 4.79 | 4.23 | 4.37 | -9.90% | |
| 5.04 | 5.18 | 4.76 | 4.85 | -4.90% | |
| 4.93 | 5.19 | 4.90 | 5.10 | +6.69% | |
| 5.05 | 5.16 | 4.58 | 4.78 | -7.72% | |
| 5.40 | 5.63 | 5.15 | 5.18 | -4.07% | |
| 6.21 | 6.26 | 5.34 | 5.40 | -4.26% | |
| 5.20 | 6.00 | 4.85 | 5.64 | +3.68% | |
| 5.31 | 5.60 | 5.14 | 5.44 | +4.82% | |
| 5.98 | 6.00 | 5.12 | 5.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LWLG chart for longer ranges.