Light & Wonder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	98.86	99.74	98.11	99.01	-	1.10%	129,283
Jul 22, 2025	97.08	98.26	96.26	97.93	97.93	0.61%	494,217
Jul 21, 2025	97.61	98.38	96.76	97.34	97.34	-0.30%	454,364
Jul 18, 2025	98.86	98.86	96.88	97.63	97.63	-0.61%	371,772
Jul 17, 2025	97.63	98.87	96.96	98.23	98.23	0.24%	727,376
Jul 16, 2025	98.28	99.72	97.61	97.99	97.99	1.39%	518,671
Jul 15, 2025	98.70	98.70	96.64	96.65	96.65	-1.25%	401,743
Jul 14, 2025	97.33	98.09	96.80	97.87	97.87	0.29%	328,858
Jul 11, 2025	101.08	101.08	97.54	97.59	97.59	-3.38%	468,776
Jul 10, 2025	100.00	101.65	99.24	101.00	101.00	-0.11%	602,857
Jul 9, 2025	100.95	101.39	99.88	101.11	101.11	1.10%	620,733
Jul 8, 2025	99.27	100.77	96.14	100.01	100.01	1.23%	704,217
Jul 7, 2025	98.86	100.50	98.08	98.79	98.79	-0.73%	1,042,923
Jul 3, 2025	99.22	100.03	98.81	99.52	99.52	0.37%	539,552
Jul 2, 2025	96.55	99.20	95.85	99.15	99.15	3.30%	650,764
Jul 1, 2025	95.35	96.92	95.12	95.98	95.98	-0.29%	812,729
Jun 30, 2025	96.77	96.77	95.49	96.26	96.26	0.46%	541,275
Jun 27, 2025	95.68	96.08	94.73	95.82	95.82	0.18%	1,058,199
Jun 26, 2025	94.84	97.31	94.06	95.65	95.65	1.24%	765,616
Jun 25, 2025	93.00	96.09	92.63	94.48	94.48	10.09%	1,475,242
Jun 24, 2025	84.00	86.07	83.44	85.82	85.82	3.82%	832,012
Jun 23, 2025	83.49	83.72	81.11	82.66	82.66	-3.08%	1,277,993
Jun 20, 2025	86.02	86.04	83.00	85.29	85.29	-0.94%	2,561,937
Jun 18, 2025	86.06	86.70	84.08	86.10	86.10	-0.17%	837,102
Jun 17, 2025	83.88	86.78	83.55	86.25	86.25	2.41%	875,169
Jun 16, 2025	83.12	85.09	83.12	84.22	84.22	2.53%	830,622
Jun 13, 2025	84.13	84.38	81.86	82.14	82.14	-5.01%	852,556
Jun 12, 2025	86.40	86.97	85.15	86.47	86.47	-0.73%	422,369
Jun 11, 2025	91.06	91.17	86.73	87.11	87.11	-4.06%	919,877
Jun 10, 2025	89.14	91.44	87.99	90.80	90.80	2.74%	1,503,513
Jun 9, 2025	87.66	88.64	87.00	88.38	88.38	1.57%	625,379
Jun 6, 2025	86.14	87.27	85.66	87.01	87.01	1.41%	803,686
Jun 5, 2025	85.79	86.40	84.01	85.80	85.80	-0.92%	1,174,589
Jun 4, 2025	84.90	86.70	84.58	86.60	86.60	1.99%	751,247
Jun 3, 2025	85.15	85.44	84.02	84.91	84.91	-0.40%	1,256,998
Jun 2, 2025	88.00	88.00	84.53	85.25	85.25	-5.40%	1,165,993
May 30, 2025	90.70	91.97	89.38	90.12	90.12	-0.88%	1,010,369
May 29, 2025	92.26	93.00	90.60	90.92	90.92	-0.96%	890,488
May 28, 2025	91.64	92.61	91.27	91.80	91.80	0.26%	1,214,317
May 27, 2025	90.63	92.14	90.56	91.56	91.56	6.45%	1,540,779
May 23, 2025	81.88	86.38	81.17	86.01	86.01	4.88%	1,361,031
May 22, 2025	82.56	82.56	80.43	82.01	82.01	-0.55%	942,521
May 21, 2025	83.54	85.06	82.42	82.46	82.46	-0.06%	1,372,422
May 20, 2025	83.74	83.74	81.42	82.51	82.51	-0.45%	1,180,728
May 19, 2025	82.57	83.76	82.17	82.88	82.88	-1.95%	975,437
May 16, 2025	83.47	84.60	82.76	84.53	84.53	1.14%	464,699
May 15, 2025	83.81	84.87	83.36	83.58	83.58	-0.76%	866,790
May 14, 2025	88.25	88.90	84.06	84.22	84.22	-5.04%	921,493
May 13, 2025	87.26	88.94	86.47	88.69	88.69	2.97%	913,107
May 12, 2025	85.25	87.33	84.83	86.13	86.13	5.69%	914,001