Light & Wonder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	84.16	84.16	81.01	81.49	81.49	-4.62%	81,153
Mar 12, 2026	86.50	88.00	85.04	85.44	85.44	-3.51%	50,383
Mar 11, 2026	90.00	90.01	88.45	88.55	88.55	-1.41%	81,126
Mar 10, 2026	89.20	90.88	88.22	89.82	89.82	-1.26%	64,938
Mar 9, 2026	88.65	91.13	87.35	90.97	90.97	1.94%	83,826
Mar 6, 2026	91.88	91.88	88.68	89.24	89.24	-2.87%	140,416
Mar 5, 2026	93.11	93.11	90.55	91.88	91.88	-1.20%	81,448
Mar 4, 2026	91.05	93.53	90.85	93.00	93.00	2.22%	102,988
Mar 3, 2026	89.60	91.00	87.70	90.98	90.98	1.48%	83,149
Mar 2, 2026	90.00	90.00	88.00	89.65	89.65	-4.57%	94,276
Feb 27, 2026	96.05	96.05	93.79	93.94	93.94	-0.80%	93,302
Feb 26, 2026	93.53	95.58	93.53	94.70	94.70	0.13%	89,226
Feb 25, 2026	97.00	97.00	93.71	94.58	94.58	-2.48%	54,963
Feb 24, 2026	96.16	100.28	96.16	96.99	96.99	0.86%	84,152
Feb 23, 2026	95.09	97.45	95.09	96.16	96.16	1.06%	48,797
Feb 20, 2026	96.12	96.75	94.86	95.15	95.15	-3.01%	95,077
Feb 19, 2026	98.10	98.10	96.93	98.10	98.10	-0.33%	58,060
Feb 18, 2026	100.51	100.51	97.21	98.42	98.42	0.33%	64,425
Feb 17, 2026	100.00	103.02	97.51	98.10	98.10	0.13%	59,054
Feb 13, 2026	99.82	99.82	95.67	97.97	97.97	-5.71%	88,145
Feb 12, 2026	106.52	107.02	102.25	103.90	103.90	-9.38%	119,469
Feb 11, 2026	115.95	117.38	114.61	114.66	114.66	-1.07%	191,350
Feb 10, 2026	113.35	115.97	113.35	115.90	115.90	2.25%	217,361
Feb 9, 2026	112.51	114.00	112.51	113.35	113.35	3.00%	95,762
Feb 6, 2026	110.00	111.25	108.56	110.05	110.05	-3.98%	207,938
Feb 5, 2026	117.01	117.23	114.61	114.61	114.61	-4.17%	46,116
Feb 4, 2026	120.00	120.94	118.80	119.60	119.60	-1.81%	99,724
Feb 3, 2026	120.91	121.90	120.25	121.81	121.81	3.98%	158,269
Feb 2, 2026	116.01	117.45	116.01	117.15	117.15	0.99%	80,136
Jan 30, 2026	116.65	117.00	114.75	116.00	116.00	-0.16%	133,816
Jan 29, 2026	116.62	118.07	115.15	116.19	116.19	1.93%	168,683
Jan 28, 2026	114.00	114.99	113.77	113.99	113.99	0.61%	132,937
Jan 27, 2026	111.45	114.30	111.45	113.30	113.30	2.72%	223,240
Jan 26, 2026	109.50	110.60	109.00	110.30	110.30	1.75%	225,254
Jan 23, 2026	111.85	111.85	108.01	108.40	108.40	-4.21%	200,731
Jan 22, 2026	113.00	115.10	112.35	113.17	113.17	0.11%	275,710
Jan 21, 2026	115.57	116.00	112.85	113.05	113.05	-2.84%	119,292
Jan 20, 2026	119.06	119.06	116.05	116.36	116.36	-2.74%	162,735
Jan 16, 2026	120.31	121.12	119.64	119.64	119.64	-0.52%	174,562
Jan 15, 2026	120.50	121.00	120.06	120.26	120.26	0.66%	111,759
Jan 14, 2026	119.04	120.50	118.66	119.47	119.47	0.58%	142,040
Jan 13, 2026	121.79	121.79	118.75	118.78	118.78	-3.08%	104,173
Jan 12, 2026	120.00	122.65	119.00	122.55	122.55	18.47%	201,615
Jan 9, 2026	106.00	106.00	102.97	103.44	103.44	-1.58%	76,319
Jan 8, 2026	104.86	105.76	104.86	105.10	105.10	0.10%	257,153
Jan 7, 2026	104.26	105.11	104.26	105.00	105.00	0.96%	78,320
Jan 6, 2026	104.05	104.55	103.69	104.00	104.00	-0.05%	74,153
Jan 5, 2026	103.50	104.25	101.76	104.05	104.05	0.97%	118,604
Jan 2, 2026	103.09	104.95	101.82	103.05	103.05	-0.04%	45,151
Dec 31, 2025	104.75	104.95	103.01	103.09	103.09	-1.77%	132,402