Light & Wonder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	170.67	174.81	169.44	173.49	173.49	3.63%	435,320
Feb 2, 2026	164.95	168.38	164.95	167.41	167.41	0.21%	313,071
Jan 30, 2026	168.14	168.43	164.22	167.06	167.06	0.49%	383,576
Jan 29, 2026	163.51	166.25	162.96	166.25	166.25	1.88%	224,151
Jan 28, 2026	161.50	164.34	161.50	163.19	163.19	-0.04%	148,560
Jan 27, 2026	160.40	163.25	158.29	163.25	163.25	0.15%	418,425
Jan 23, 2026	165.50	166.01	161.83	163.00	163.00	-3.25%	296,157
Jan 22, 2026	167.25	170.21	167.03	168.47	168.47	-0.78%	165,203
Jan 21, 2026	172.60	172.78	166.83	169.79	169.79	-2.63%	150,201
Jan 20, 2026	179.50	180.32	173.50	174.37	174.37	-2.88%	776,168
Jan 19, 2026	180.44	182.08	179.13	179.55	179.55	-0.54%	138,907
Jan 16, 2026	179.21	181.00	177.40	180.53	180.53	-0.27%	194,735
Jan 15, 2026	179.00	182.14	178.04	181.01	181.01	0.16%	594,151
Jan 14, 2026	178.00	181.38	178.00	180.72	180.72	0.23%	205,487
Jan 13, 2026	179.00	182.01	178.11	180.31	180.31	-1.20%	351,454
Jan 12, 2026	184.60	193.00	177.90	182.50	182.50	17.97%	915,951
Jan 9, 2026	157.56	158.80	153.83	154.70	154.70	-2.06%	138,258
Jan 8, 2026	155.52	159.33	155.01	157.96	157.96	0.68%	307,657
Jan 7, 2026	153.67	157.77	153.67	156.90	156.90	0.97%	93,613
Jan 6, 2026	156.07	156.71	153.50	155.40	155.40	-0.49%	246,119
Jan 5, 2026	156.22	157.70	154.44	156.17	156.17	0.11%	205,851
Jan 2, 2026	155.00	157.72	154.00	156.00	156.00	-1.00%	150,001
Dec 31, 2025	156.00	158.40	155.72	157.57	157.57	0.08%	85,779
Dec 30, 2025	157.00	159.25	156.25	157.44	157.44	1.23%	115,843
Dec 29, 2025	153.94	155.97	151.20	155.53	155.53	-1.56%	330,366
Dec 24, 2025	154.58	158.00	154.58	158.00	158.00	0.34%	223,208
Dec 23, 2025	153.99	159.00	153.84	157.46	157.46	0.29%	293,255
Dec 22, 2025	152.20	159.35	151.02	157.00	157.00	3.12%	366,094
Dec 19, 2025	146.15	152.25	144.46	152.25	152.25	3.96%	6,105,960
Dec 18, 2025	145.49	148.90	141.48	146.45	146.45	1.04%	766,014
Dec 17, 2025	140.92	144.97	138.50	144.94	144.94	-0.96%	1,241,818
Dec 16, 2025	151.15	151.15	145.15	146.35	146.35	-1.98%	1,571,236
Dec 15, 2025	152.59	152.59	148.83	149.30	149.30	-1.39%	189,953
Dec 12, 2025	152.00	153.87	150.57	151.41	151.41	-0.11%	223,865
Dec 11, 2025	152.50	153.25	151.00	151.58	151.58	-0.60%	253,457
Dec 10, 2025	150.80	152.50	148.94	152.50	152.50	1.03%	313,482
Dec 9, 2025	151.20	158.43	150.80	150.94	150.94	-0.01%	550,324
Dec 8, 2025	148.01	154.40	148.01	150.95	150.95	0.82%	446,538
Dec 5, 2025	149.00	150.98	148.59	149.72	149.72	2.21%	265,972
Dec 4, 2025	146.10	149.58	144.55	146.48	146.48	-0.53%	511,672
Dec 3, 2025	151.50	153.98	145.60	147.26	147.26	-3.92%	324,419
Dec 2, 2025	148.70	153.79	146.10	153.27	153.27	0.28%	454,465
Dec 1, 2025	153.50	156.00	145.60	152.84	152.84	-0.10%	442,586
Nov 28, 2025	151.08	157.00	151.08	153.00	153.00	0.62%	345,191
Nov 27, 2025	145.80	153.34	145.56	152.06	152.06	5.92%	548,579
Nov 26, 2025	144.89	144.89	140.24	143.56	143.56	-0.97%	700,825
Nov 25, 2025	145.00	146.88	143.81	144.96	144.96	-0.03%	444,866
Nov 24, 2025	142.17	147.02	141.01	145.00	145.00	4.13%	1,293,202
Nov 21, 2025	139.50	140.66	138.55	139.25	139.25	-1.17%	345,962
Nov 20, 2025	141.49	142.06	138.85	140.90	140.90	-0.77%	1,537,892