Light & Wonder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	82.00	83.72	80.09	80.80	80.80	-2.65%	8,149
Jun 4, 2026	81.95	83.16	81.80	83.00	83.00	1.47%	4,401
Jun 3, 2026	83.18	83.18	81.72	81.80	81.80	-1.95%	5,338
Jun 2, 2026	83.10	83.45	83.10	83.43	83.43	1.72%	14,894
Jun 1, 2026	82.02	82.66	80.61	82.02	82.02	-1.18%	30,342
May 29, 2026	82.50	83.50	82.39	83.00	83.00	2.24%	20,699
May 28, 2026	79.70	81.18	79.30	81.18	81.18	2.14%	15,400
May 27, 2026	79.20	80.00	78.60	79.48	79.48	0.48%	26,254
May 26, 2026	76.07	80.20	76.07	79.10	79.10	-1.75%	28,076
May 22, 2026	82.01	82.11	80.36	80.51	80.51	-4.50%	24,507
May 21, 2026	83.15	84.30	82.78	84.30	84.30	3.37%	37,634
May 20, 2026	80.83	82.63	80.77	81.55	81.55	0.68%	11,046
May 19, 2026	81.55	82.00	80.51	81.00	81.00	-0.52%	37,011
May 18, 2026	81.01	82.72	81.01	81.42	81.42	0.75%	37,399
May 15, 2026	81.90	82.70	80.28	80.81	80.81	-1.39%	9,935
May 14, 2026	83.01	83.20	81.95	81.95	81.95	-1.57%	8,211
May 13, 2026	83.86	83.86	83.00	83.26	83.26	4.77%	37,453
May 12, 2026	79.12	80.24	79.12	79.47	79.47	-3.09%	25,084
May 11, 2026	84.44	84.44	82.00	82.00	82.00	-1.57%	37,209
May 8, 2026	80.50	85.00	80.50	83.31	83.31	12.61%	101,495
May 7, 2026	75.70	75.70	73.35	73.98	73.98	-8.95%	115,090
May 6, 2026	80.58	82.87	80.58	81.25	81.25	-0.23%	19,499
May 5, 2026	81.69	83.05	80.61	81.44	81.44	0.68%	14,008
May 4, 2026	82.40	83.10	80.67	80.89	80.89	-2.11%	45,272
May 1, 2026	80.51	82.63	80.51	82.63	82.63	-1.22%	14,591
Apr 30, 2026	81.45	84.10	81.45	83.65	83.65	3.27%	11,086
Apr 29, 2026	82.07	82.22	80.85	81.00	81.00	-2.01%	12,494
Apr 28, 2026	84.00	85.00	82.22	82.66	82.66	-4.21%	31,746
Apr 27, 2026	87.41	87.41	85.37	86.29	86.29	0.22%	8,055
Apr 24, 2026	86.67	86.67	85.92	86.10	86.10	-1.02%	10,494
Apr 23, 2026	91.00	91.00	86.00	86.99	86.99	-2.78%	20,732
Apr 22, 2026	89.40	89.48	88.31	89.48	89.48	1.06%	19,056
Apr 21, 2026	88.25	90.80	88.25	88.54	88.54	-0.29%	18,038
Apr 20, 2026	88.41	90.17	87.64	88.80	88.80	0.62%	71,082
Apr 17, 2026	87.42	89.00	87.42	88.25	88.25	1.52%	123,664
Apr 16, 2026	91.25	91.25	86.81	86.93	86.93	-1.29%	22,174
Apr 15, 2026	86.33	91.00	86.33	88.07	88.07	1.23%	20,611
Apr 14, 2026	88.06	88.54	86.56	87.00	87.00	-2.25%	226,822
Apr 13, 2026	87.95	89.01	87.95	89.00	89.00	-	133,047
Apr 10, 2026	89.89	90.45	88.85	89.00	89.00	0.25%	76,380
Apr 9, 2026	88.75	89.40	87.35	88.78	88.78	-0.25%	122,428
Apr 8, 2026	88.14	91.00	87.86	89.00	89.00	5.01%	211,232
Apr 7, 2026	81.50	84.80	81.50	84.75	84.75	0.89%	120,063
Apr 6, 2026	83.37	84.50	81.93	84.00	84.00	2.44%	92,771
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