Light & Wonder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	89.69	90.47	88.13	88.23	88.23	-4.59%	1,153,070
Aug 29, 2025	91.28	92.73	91.06	92.47	92.47	0.70%	700,198
Aug 28, 2025	93.42	93.50	91.40	91.83	91.83	-1.55%	790,532
Aug 27, 2025	93.75	94.24	92.96	93.28	93.28	-0.85%	798,141
Aug 26, 2025	93.90	95.07	93.85	94.08	94.08	0.38%	1,256,991
Aug 25, 2025	92.93	94.10	92.77	93.72	93.72	1.67%	762,736
Aug 22, 2025	90.50	92.92	89.80	92.18	92.18	2.38%	922,932
Aug 21, 2025	89.91	90.78	89.13	90.04	90.04	0.02%	945,570
Aug 20, 2025	90.60	91.67	89.28	90.02	90.02	-1.51%	885,568
Aug 19, 2025	88.85	92.53	88.85	91.40	91.40	3.63%	1,586,419
Aug 18, 2025	89.85	91.04	87.84	88.20	88.20	-0.01%	1,248,238
Aug 15, 2025	88.20	89.20	87.37	88.21	88.21	0.10%	1,111,912
Aug 14, 2025	88.62	89.02	87.71	88.12	88.12	-0.45%	1,197,623
Aug 13, 2025	87.11	89.28	87.11	88.52	88.52	1.92%	1,089,390
Aug 12, 2025	84.91	87.63	84.50	86.85	86.85	3.39%	2,357,437
Aug 11, 2025	80.23	84.18	79.95	84.00	84.00	6.52%	2,868,705
Aug 8, 2025	77.25	80.70	76.90	78.86	78.86	1.27%	3,362,097
Aug 7, 2025	75.48	79.07	69.56	77.87	77.87	-14.35%	6,649,684
Aug 6, 2025	88.99	91.75	88.57	90.92	90.92	2.87%	963,272
Aug 5, 2025	92.70	94.28	86.86	88.38	88.38	-6.36%	1,207,002
Aug 4, 2025	95.86	95.86	93.75	94.38	94.38	-0.62%	891,423
Aug 1, 2025	94.83	96.01	93.51	94.97	94.97	-1.40%	519,552
Jul 31, 2025	97.27	98.23	95.84	96.32	96.32	-1.28%	456,574
Jul 30, 2025	98.45	98.73	96.99	97.57	97.57	-0.31%	360,115
Jul 29, 2025	99.77	99.99	97.61	97.87	97.87	-0.89%	503,538
Jul 28, 2025	98.07	99.06	97.22	98.75	98.75	0.97%	395,095
Jul 25, 2025	98.00	98.44	96.47	97.80	97.80	0.27%	385,283
Jul 24, 2025	99.20	100.38	96.57	97.54	97.54	-1.93%	401,616
Jul 23, 2025	98.86	99.75	98.11	99.46	99.46	1.56%	396,815
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