Lightwave Logic, Inc. (LWLG) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -34.6%
- 3M
- -18.0%
- YTD
- +84.0%
- 1Y
- +438.8%
- 3Y
- +0.3%
- 5Y
- -10.2%
Loading 10-year price history...
LWLG Historical Performance
LWLG Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- -75.7%
- 2007 annual price return
- +45.0%
- 2008 annual price return
- -31.8%
- 2009 annual price return
- +81.0%
- 2010 annual price return
- -4.7%
- 2011 annual price return
- +0.0%
- 2012 annual price return
- -48.9%
- 2013 annual price return
- -18.2%
- 2014 annual price return
- +11.6%
- 2015 annual price return
- -21.3%
- 2016 annual price return
- +12.7%
- 2017 annual price return
- +75.4%
- 2018 annual price return
- -37.7%
- 2019 annual price return
- +0.0%
- 2020 annual price return
- +32.9%
- 2021 annual price return
- +1418.4%
- 2022 annual price return
- -73.5%
- 2023 annual price return
- +9.9%
- 2024 annual price return
- -54.3%
- 2025 annual price return
- +50.0%
- 2026 annual price return
- +20.5%
LWLG Stock Price Trajectory (2006–2026)
As of July 8, 2026, Lightwave Logic, Inc. (LWLG) trades at $6.74, representing a +438.8% return over the past year. The stock has delivered a -41.5% total return over five years (-10.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $20.30 on December 16, 2021. From this peak, LWLG has corrected -66.8%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers POET (+56.0% 1Y), COHU (+157.7% 1Y), and AAOI (+332.7% 1Y), LWLG has underperformed the peer group average. Compare LWLG vs POET →
LWLG Historical Price Data · from 2006
Rows 1–50 of 5,067| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 7.21 | 7.33 | 6.60 | 6.74 | 4.57M | -8.99% |
| 2026-07-06 | 7.46 | 7.67 | 7.33 | 7.40 | 2.91M | +0.48% |
| 2026-07-02 | 8.03 | 8.46 | 7.29 | 7.37 | 4.31M | -9.30% |
| 2026-07-01 | 8.91 | 9.12 | 8.08 | 8.12 | 4.04M | -14.16% |
| 2026-06-30 | 9.10 | 9.67 | 9.05 | 9.46 | 3.83M | +3.05% |
| 2026-06-29 | 8.33 | 9.20 | 8.04 | 9.18 | 6.43M | +16.35% |
| 2026-06-26 | 7.86 | 8.07 | 7.71 | 7.89 | 0 | -3.31% |
| 2026-06-25 | 8.60 | 8.69 | 7.76 | 8.16 | 3.82M | -2.74% |
| 2026-06-24 | 9.26 | 9.27 | 8.19 | 8.39 | 4.90M | -9.40% |
| 2026-06-23 | 9.28 | 9.62 | 9.12 | 9.26 | 2.52M | -7.68% |
| 2026-06-22 | 9.69 | 10.57 | 9.31 | 10.03 | 4.06M | +2.56% |
| 2026-06-18 | 9.69 | 9.99 | 9.26 | 9.78 | 4.74M | +5.39% |
| 2026-06-17 | 9.54 | 9.66 | 9.19 | 9.28 | 3.33M | -1.17% |
| 2026-06-16 | 9.91 | 10.01 | 9.26 | 9.39 | 3.47M | -6.85% |
| 2026-06-15 | 10.13 | 10.19 | 9.77 | 10.08 | 4.46M | +5.11% |
| 2026-06-12 | 10.00 | 10.15 | 9.44 | 9.59 | 3.67M | -4.48% |
| 2026-06-11 | 9.43 | 10.15 | 9.23 | 10.04 | 3.59M | +8.78% |
| 2026-06-10 | 9.23 | 9.91 | 9.17 | 9.23 | 3.85M | -1.91% |
| 2026-06-09 | 10.44 | 10.60 | 8.83 | 9.41 | 6.26M | -8.64% |
| 2026-06-08 | 10.84 | 10.87 | 9.89 | 10.30 | 4.92M | +1.58% |
| 2026-06-05 | 11.75 | 11.75 | 10.14 | 10.14 | 5.36M | -16.75% |
| 2026-06-04 | 11.92 | 12.88 | 11.61 | 12.18 | 4.50M | -0.90% |
| 2026-06-03 | 12.53 | 13.17 | 12.01 | 12.29 | 6.86M | -3.38% |
| 2026-06-02 | 11.78 | 13.65 | 11.68 | 12.72 | 11.12M | +15.43% |
| 2026-06-01 | 10.40 | 11.78 | 10.22 | 11.02 | 6.25M | +1.47% |
| 2026-05-29 | 11.32 | 11.32 | 10.41 | 10.86 | 7.54M | -5.24% |
| 2026-05-28 | 11.81 | 12.20 | 11.26 | 11.46 | 4.73M | -1.21% |
| 2026-05-27 | 11.86 | 11.90 | 11.00 | 11.60 | 4.92M | -3.09% |
| 2026-05-26 | 13.06 | 13.30 | 11.69 | 11.97 | 7.34M | -6.85% |
| 2026-05-22 | 13.42 | 13.58 | 12.52 | 12.85 | 6.54M | -2.43% |
| 2026-05-21 | 11.70 | 13.21 | 11.48 | 13.17 | 6.17M | +12.66% |
| 2026-05-20 | 11.81 | 12.15 | 11.01 | 11.69 | 5.39M | +0.86% |
| 2026-05-19 | 11.43 | 11.92 | 10.67 | 11.59 | 6.62M | 0.00% |
| 2026-05-18 | 13.35 | 13.45 | 11.42 | 11.59 | 10.42M | -15.09% |
| 2026-05-15 | 14.10 | 14.35 | 13.50 | 13.65 | 7.80M | -8.57% |
| 2026-05-14 | 17.02 | 17.02 | 14.28 | 14.93 | 16.86M | -18.03% |
| 2026-05-13 | 16.86 | 18.71 | 15.90 | 18.21 | 11.87M | +14.34% |
| 2026-05-12 | 16.13 | 17.15 | 15.10 | 15.93 | 7.06M | -5.52% |
| 2026-05-11 | 16.17 | 17.45 | 14.90 | 16.86 | 9.17M | +2.62% |
| 2026-05-08 | 14.70 | 16.55 | 14.61 | 16.43 | 10.41M | +10.83% |
| 2026-05-07 | 14.95 | 15.65 | 14.20 | 14.82 | 6.93M | -3.80% |
| 2026-05-06 | 16.51 | 16.66 | 14.63 | 15.41 | 10.38M | -7.83% |
| 2026-05-05 | 16.04 | 17.42 | 15.06 | 16.72 | 1.31M | +5.89% |
| 2026-05-04 | 16.97 | 18.28 | 15.51 | 15.79 | 17.79M | -2.95% |
| 2026-05-01 | 13.85 | 17.28 | 13.34 | 16.27 | 16.60M | +18.59% |
| 2026-04-30 | 12.60 | 13.79 | 12.10 | 13.72 | 7.88M | +16.67% |
| 2026-04-29 | 11.76 | 12.07 | 10.61 | 11.76 | 6.02M | +1.73% |
| 2026-04-28 | 11.75 | 12.49 | 11.21 | 11.56 | 5.05M | -7.15% |
| 2026-04-27 | 12.44 | 12.75 | 11.50 | 12.45 | 5.61M | -1.70% |
| 2026-04-24 | 13.94 | 13.96 | 11.90 | 12.66 | 10.93M | -6.88% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LWLG — Frequently Asked Questions
Quick answers to the most common questions about buying LWLG stock.
How has LWLG stock performed recently?
LWLG returned +438.8% over the past year, beating its 5-year annualized CAGR of -10.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is LWLG's all-time high price?
Lightwave Logic, Inc. reached $20.30 on 2021-12-16. The 52-week high is $18.71. Current 1-year return of +438.8% places the stock closer to historical peaks.
Where can I download LWLG historical price data?
This page provides LWLG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.