Light & Wonder, Inc. (LNWO)
OTCMKTS · Delayed Price · Currency is USD
103.99
-0.18 (-0.17%)
At close: Dec 24, 2025
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 89.35 | 92.19 | 89.35 | 90.92 | 90.92 | 2.27% | 412,927 |
| Nov 18, 2025 | 87.87 | 89.99 | 87.65 | 88.90 | 88.90 | 2.18% | 429,188 |
| Nov 17, 2025 | 88.10 | 88.66 | 86.65 | 87.00 | 87.00 | -1.13% | 403,418 |
| Nov 14, 2025 | 84.50 | 88.75 | 83.73 | 87.99 | 87.99 | 2.79% | 2,050,225 |
| Nov 13, 2025 | 88.50 | 88.50 | 85.00 | 85.60 | 85.60 | -0.72% | 2,216,482 |
| Nov 12, 2025 | 90.00 | 91.40 | 84.10 | 86.22 | 86.22 | -3.72% | 38,913,394 |
| Nov 11, 2025 | 89.01 | 92.40 | 85.93 | 89.55 | 89.55 | 0.52% | 5,891,833 |
| Nov 10, 2025 | 80.89 | 92.49 | 80.64 | 89.09 | 89.09 | 10.59% | 6,292,003 |
| Nov 7, 2025 | 79.70 | 80.99 | 78.69 | 80.56 | 80.56 | 1.08% | 3,172,387 |
| Nov 6, 2025 | 81.71 | 86.00 | 77.94 | 79.70 | 79.70 | 8.54% | 3,287,356 |
| Nov 5, 2025 | 74.89 | 75.37 | 73.11 | 73.43 | 73.43 | 0.14% | 2,876,679 |
| Nov 4, 2025 | 74.00 | 75.15 | 73.18 | 73.33 | 73.33 | -0.39% | 3,094,305 |
| Nov 3, 2025 | 73.00 | 74.86 | 72.84 | 73.62 | 73.62 | 1.27% | 1,363,627 |
| Oct 31, 2025 | 71.21 | 72.80 | 70.76 | 72.70 | 72.70 | 1.81% | 1,569,513 |
| Oct 30, 2025 | 72.65 | 73.14 | 71.29 | 71.41 | 71.41 | -2.83% | 1,234,291 |
| Oct 29, 2025 | 74.66 | 74.92 | 73.01 | 73.49 | 73.49 | -1.93% | 1,483,069 |
| Oct 28, 2025 | 75.18 | 75.90 | 74.69 | 74.94 | 74.94 | -1.29% | 1,183,941 |
| Oct 27, 2025 | 76.33 | 76.81 | 75.03 | 75.92 | 75.92 | 0.04% | 882,975 |
| Oct 24, 2025 | 76.68 | 77.11 | 75.26 | 75.89 | 75.89 | 0.05% | 1,266,241 |
| Oct 23, 2025 | 77.21 | 77.47 | 75.33 | 75.85 | 75.85 | -0.68% | 1,131,681 |
| Oct 22, 2025 | 75.90 | 76.92 | 75.45 | 76.37 | 76.37 | 1.91% | 1,330,487 |
| Oct 21, 2025 | 73.65 | 75.17 | 73.11 | 74.94 | 74.94 | 1.70% | 1,570,425 |
| Oct 20, 2025 | 75.25 | 75.25 | 72.99 | 73.69 | 73.69 | -3.22% | 1,927,968 |
| Oct 17, 2025 | 76.28 | 77.05 | 75.89 | 76.14 | 76.14 | -0.39% | 732,791 |
| Oct 16, 2025 | 79.06 | 79.06 | 76.38 | 76.44 | 76.44 | -2.05% | 908,726 |
| Oct 15, 2025 | 79.84 | 80.14 | 77.88 | 78.04 | 78.04 | -2.21% | 778,089 |