Light & Wonder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	74.61	76.11	74.00	74.47	74.47	-0.58%	2,964
Jul 23, 2026	76.00	76.00	74.02	74.91	74.91	-3.58%	11,661
Jul 22, 2026	70.00	78.94	70.00	77.69	77.69	0.78%	11,770
Jul 21, 2026	76.25	77.88	76.13	77.09	77.09	-3.05%	16,164
Jul 20, 2026	80.35	80.35	78.61	79.51	79.51	1.33%	20,544
Jul 17, 2026	78.65	79.18	78.22	78.47	78.47	0.35%	9,599
Jul 16, 2026	78.52	80.35	78.20	78.20	78.20	0.64%	12,098
Jul 15, 2026	77.66	79.12	77.66	77.70	77.70	0.05%	7,169
Jul 14, 2026	75.30	79.25	75.30	77.66	77.66	9.64%	36,740
Jul 13, 2026	72.20	72.20	70.83	70.83	70.83	-3.62%	12,370
Jul 10, 2026	73.00	75.30	73.00	73.49	73.49	-0.57%	9,244
Jul 9, 2026	74.21	75.26	73.91	73.91	73.91	-0.86%	23,153
Jul 8, 2026	74.47	75.25	73.74	74.55	74.55	-0.49%	11,363
Jul 7, 2026	79.28	79.28	74.92	74.92	74.92	-0.11%	11,481