Light & Wonder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.10	80.10	76.59	77.50	77.50	-3.47%	26,929
Jun 25, 2026	80.50	81.50	79.62	80.29	80.29	-0.26%	18,844
Jun 24, 2026	81.99	82.10	80.50	80.50	80.50	-5.75%	33,649
Jun 23, 2026	84.35	85.80	84.35	85.41	85.41	-1.37%	22,018
Jun 22, 2026	91.01	91.01	85.78	86.60	86.60	-5.41%	21,251
Jun 18, 2026	90.80	92.26	90.80	91.55	91.55	0.47%	15,463
Jun 17, 2026	90.25	91.20	89.50	91.12	91.12	2.19%	36,366
Jun 16, 2026	90.00	90.00	89.17	89.17	89.17	-2.65%	10,205
Jun 15, 2026	88.20	93.02	88.20	91.60	91.60	3.59%	11,010
Jun 12, 2026	89.99	89.99	87.51	88.43	88.43	1.07%	102,359
Jun 11, 2026	84.71	87.87	84.71	87.49	87.49	3.28%	63,487
Jun 10, 2026	84.75	86.53	84.71	84.71	84.71	1.89%	14,853
Jun 9, 2026	82.50	83.36	81.03	83.14	83.14	1.70%	23,849
Jun 8, 2026	82.27	82.45	80.50	81.75	81.75	1.18%	19,700
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