Light & Wonder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	82.50	83.10	81.81	82.00	82.00	-5.86%	111,424
Apr 1, 2026	85.76	87.61	85.76	87.10	87.10	4.59%	48,924
Mar 31, 2026	79.52	83.28	79.52	83.28	83.28	5.10%	52,391
Mar 30, 2026	82.15	82.16	77.74	79.24	79.24	-4.32%	28,105
Mar 27, 2026	84.00	84.84	82.64	82.82	82.82	-2.46%	27,810
Mar 26, 2026	84.92	86.50	83.80	84.91	84.91	-2.18%	16,789
Mar 25, 2026	83.15	87.46	83.15	86.80	86.80	8.30%	52,842
Mar 24, 2026	81.13	82.10	78.36	80.15	80.15	-2.49%	58,343
Mar 23, 2026	80.09	82.20	80.01	82.20	82.20	7.30%	67,510
Mar 20, 2026	78.61	78.61	76.10	76.61	76.61	-3.76%	23,883
Mar 19, 2026	78.75	79.61	77.75	79.60	79.60	1.73%	30,106
Mar 18, 2026	80.01	80.01	78.25	78.25	78.25	-3.45%	45,225
Mar 17, 2026	79.43	81.72	79.43	81.05	81.05	0.50%	16,747
Mar 16, 2026	81.11	81.11	79.54	80.65	80.65	-1.03%	49,372
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