Light & Wonder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	104.27	105.00	104.17	104.95	104.95	1.06%	60,995
Dec 29, 2025	103.50	104.25	103.04	103.85	103.85	1.61%	86,334
Dec 26, 2025	103.80	104.00	100.69	102.20	102.20	-1.72%	231,107
Dec 24, 2025	104.17	104.32	103.70	103.99	103.99	-0.17%	122,333
Dec 23, 2025	104.50	104.81	103.59	104.17	104.17	0.64%	154,484
Dec 22, 2025	103.00	104.09	102.00	103.51	103.51	4.56%	428,840
Dec 19, 2025	99.50	101.25	98.50	99.00	99.00	2.24%	470,608
Dec 18, 2025	99.19	99.19	95.80	96.83	96.83	3.51%	192,970
Dec 17, 2025	94.85	95.27	93.13	93.55	93.55	-2.35%	163,601
Dec 16, 2025	99.00	99.01	95.60	95.80	95.80	-3.23%	146,773
Dec 15, 2025	98.22	99.68	97.81	99.00	99.00	-0.75%	152,729
Dec 12, 2025	100.50	101.00	99.30	99.75	99.75	0.25%	29,706
Dec 11, 2025	101.65	102.19	99.50	99.50	99.50	-1.68%	64,215
Dec 10, 2025	100.00	101.83	100.00	101.20	101.20	1.94%	131,732
Dec 9, 2025	99.01	100.50	98.65	99.27	99.27	-0.72%	115,168
Dec 8, 2025	99.63	100.88	98.69	99.99	99.99	2.20%	267,899
Dec 5, 2025	99.00	99.38	97.28	97.84	97.84	-1.17%	137,702
Dec 4, 2025	96.25	99.82	96.25	99.00	99.00	1.54%	338,462
Dec 3, 2025	99.10	99.10	95.52	97.50	97.50	-2.50%	310,895
Dec 2, 2025	99.08	100.00	99.08	100.00	100.00	0.20%	140,375
Dec 1, 2025	99.60	101.80	99.56	99.80	99.80	0.74%	276,756
Nov 28, 2025	98.23	99.70	97.44	99.07	99.07	4.28%	413,890
Nov 26, 2025	93.25	95.89	93.00	95.00	95.00	1.91%	137,021
Nov 25, 2025	92.10	93.83	91.90	93.22	93.22	-0.19%	676,739
Nov 24, 2025	92.32	94.85	92.32	93.40	93.40	3.55%	380,965
Nov 21, 2025	88.72	90.86	88.72	90.20	90.20	1.46%	230,601
Nov 20, 2025	91.10	91.80	88.50	88.90	88.90	-2.22%	529,042