Light & Wonder, Inc. (LNWO)
OTCMKTS · Delayed Price · Currency is USD
75.72
-1.08 (-1.41%)
Oct 5, 2026, 3:59 PM EST
Light & Wonder Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 75.65 | 76.00 | 75.52 | 75.72 | 75.72 | -1.41% | 15,242 |
| Oct 2, 2026 | 76.61 | 76.90 | 76.21 | 76.80 | 76.80 | 3.43% | 19,991 |
| Oct 1, 2026 | 75.63 | 75.63 | 73.61 | 74.25 | 74.25 | -2.30% | 12,330 |
| Sep 30, 2026 | 76.00 | 76.11 | 75.67 | 76.00 | 76.00 | 1.33% | 17,498 |
| Sep 29, 2026 | 76.50 | 76.85 | 75.00 | 75.00 | 75.00 | -5.06% | 11,813 |
| Sep 28, 2026 | 77.96 | 79.00 | 77.06 | 79.00 | 79.00 | 2.41% | 15,959 |
| Sep 25, 2026 | 77.50 | 77.76 | 77.14 | 77.14 | 77.14 | -3.57% | 5,571 |
| Sep 24, 2026 | 79.22 | 80.10 | 79.22 | 80.00 | 80.00 | 1.25% | 26,968 |
| Sep 23, 2026 | 78.00 | 79.25 | 78.00 | 79.01 | 79.01 | 1.04% | 7,556 |
| Sep 22, 2026 | 78.55 | 79.22 | 78.19 | 78.20 | 78.20 | -0.18% | 17,635 |
| Sep 21, 2026 | 77.16 | 79.50 | 77.16 | 78.34 | 78.34 | -1.85% | 31,207 |
| Sep 18, 2026 | 81.00 | 81.33 | 79.81 | 79.82 | 79.82 | -3.28% | 15,486 |
| Sep 17, 2026 | 80.76 | 86.95 | 80.76 | 82.53 | 82.53 | -4.43% | 31,792 |
| Sep 16, 2026 | 87.61 | 87.61 | 86.24 | 86.36 | 86.36 | -1.42% | 4,132 |
| Sep 15, 2026 | 87.60 | 87.75 | 87.14 | 87.60 | 87.60 | - | 14,208 |
| Sep 14, 2026 | 88.05 | 88.10 | 87.60 | 87.60 | 87.60 | -1.45% | 34,185 |
| Sep 11, 2026 | 87.15 | 88.89 | 87.15 | 88.89 | 88.89 | 2.00% | 2,681 |
| Sep 10, 2026 | 87.30 | 88.18 | 86.70 | 87.14 | 87.14 | -1.90% | 13,784 |
| Sep 9, 2026 | 89.55 | 90.50 | 88.30 | 88.83 | 88.83 | -1.30% | 14,714 |
| Sep 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.46% | 1,735 |
| Sep 4, 2026 | 92.82 | 92.83 | 89.32 | 89.59 | 89.59 | -3.22% | 61,504 |
| Sep 3, 2026 | 92.85 | 92.96 | 91.98 | 92.57 | 92.57 | 1.17% | 16,191 |
| Sep 2, 2026 | 89.80 | 91.50 | 89.80 | 91.50 | 91.50 | 0.15% | 18,445 |
| Sep 1, 2026 | 92.55 | 92.55 | 91.00 | 91.36 | 91.36 | -1.03% | 22,679 |
| Aug 31, 2026 | 92.91 | 94.55 | 92.31 | 92.31 | 92.31 | -0.68% | 84,874 |
| Aug 28, 2026 | 94.00 | 94.50 | 92.55 | 92.94 | 92.94 | 0.48% | 15,658 |
| Aug 27, 2026 | 92.78 | 93.57 | 92.15 | 92.50 | 92.50 | 1.20% | 12,177 |
| Aug 26, 2026 | 93.50 | 93.50 | 91.40 | 91.40 | 91.40 | -1.80% | 12,975 |
| Aug 25, 2026 | 90.50 | 93.66 | 90.50 | 93.08 | 93.08 | 1.34% | 21,295 |
| Aug 24, 2026 | 91.50 | 91.85 | 89.47 | 91.85 | 91.85 | 0.60% | 12,458 |
| Aug 21, 2026 | 90.35 | 91.50 | 90.15 | 91.30 | 91.30 | 0.24% | 10,855 |
| Aug 20, 2026 | 92.55 | 92.55 | 90.84 | 91.08 | 91.08 | -1.86% | 13,344 |
| Aug 19, 2026 | 93.75 | 93.75 | 92.46 | 92.81 | 92.81 | -1.18% | 8,026 |
| Aug 18, 2026 | 95.20 | 95.20 | 92.93 | 93.92 | 93.92 | -3.28% | 21,530 |
| Aug 17, 2026 | 95.50 | 98.00 | 95.50 | 97.10 | 97.10 | 2.10% | 56,921 |
| Aug 14, 2026 | 95.00 | 95.53 | 93.55 | 95.10 | 95.10 | 4.08% | 65,808 |
| Aug 13, 2026 | 92.00 | 92.15 | 91.11 | 91.37 | 91.37 | 1.96% | 22,761 |
| Aug 12, 2026 | 79.78 | 90.06 | 79.78 | 89.61 | 89.61 | -1.84% | 6,868 |
| Aug 11, 2026 | 93.00 | 93.00 | 90.73 | 91.29 | 91.29 | 3.34% | 23,483 |
| Aug 10, 2026 | 88.50 | 89.45 | 88.18 | 88.34 | 88.34 | 0.43% | 22,626 |
| Aug 7, 2026 | 86.35 | 88.40 | 86.00 | 87.96 | 87.96 | 6.57% | 34,882 |
| Aug 6, 2026 | 83.95 | 83.95 | 82.54 | 82.54 | 82.54 | -2.16% | 15,728 |
| Aug 5, 2026 | 83.00 | 85.35 | 83.00 | 84.36 | 84.36 | 2.32% | 13,189 |
| Aug 4, 2026 | 81.00 | 83.41 | 79.86 | 82.45 | 82.45 | 1.85% | 77,436 |
| Aug 3, 2026 | 81.00 | 81.45 | 80.33 | 80.95 | 80.95 | 0.26% | 9,679 |
| Jul 31, 2026 | 80.74 | 82.20 | 80.74 | 80.74 | 80.74 | -1.42% | 32,280 |
| Jul 30, 2026 | 80.36 | 82.01 | 79.92 | 81.90 | 81.90 | -1.12% | 20,146 |
| Jul 29, 2026 | 83.00 | 83.80 | 82.83 | 82.83 | 82.83 | 0.95% | 19,958 |
| Jul 28, 2026 | 81.59 | 83.08 | 81.59 | 82.05 | 82.05 | 5.69% | 38,314 |
| Jul 27, 2026 | 77.05 | 78.15 | 76.60 | 77.63 | 77.63 | 4.24% | 47,965 |