Light & Wonder, Inc. (LNW)
NASDAQ: LNW · Real-Time Price · USD
84.39
+0.75 (0.90%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Light & Wonder Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202583.6484.5382.8184.3984.390.90%2,432,031
Apr 24, 202581.2883.9280.3783.6483.641.48%837,581
Apr 23, 202581.9886.6379.6682.4282.422.56%827,771
Apr 22, 202577.9980.4276.7880.3680.363.20%1,062,358
Apr 21, 202579.0679.8376.5877.8777.87-2.61%590,992
Apr 17, 202578.8781.3978.1279.9679.962.04%774,125
Apr 16, 202579.8580.8877.0778.3678.36-2.49%702,741
Apr 15, 202579.2181.5478.9680.3680.362.07%1,107,417
Apr 14, 202580.0981.1177.7278.7378.730.92%1,086,025
Apr 11, 202577.7679.2276.9178.0178.01-0.10%1,359,119
Apr 10, 202581.8382.3476.2778.0978.09-6.84%1,574,392
Apr 9, 202576.6385.3276.1083.8283.827.74%2,064,069
Apr 8, 202580.1282.8876.3977.8077.80-1.49%1,116,799
Apr 7, 202576.7983.7675.4778.9878.98-1.00%1,216,358
Apr 4, 202580.0382.5875.4679.7879.78-5.02%1,412,594
Apr 3, 202586.0287.3182.7384.0084.00-8.65%1,489,942
Apr 2, 202590.0193.1889.5191.9591.954.64%1,314,856
Apr 1, 202585.7888.4385.5787.8787.871.45%885,778
Mar 31, 202587.0787.8184.9886.6186.61-2.78%1,254,730
Mar 28, 202596.8196.8186.6689.0989.09-10.34%1,490,481
Mar 27, 2025104.35104.3599.1399.3699.36-5.81%649,736
Mar 26, 2025107.05107.48104.55105.49105.49-1.86%376,107
Mar 25, 2025107.20108.27106.11107.49107.490.33%567,926
Mar 24, 2025104.16107.45103.81107.14107.143.35%561,564
Mar 21, 2025102.51103.96101.62103.67103.67-0.63%1,374,115
Mar 20, 2025103.80106.66103.32104.33104.33-0.16%1,071,054
Mar 19, 2025103.21104.70101.00104.50104.501.00%739,791
Mar 18, 2025104.41104.84103.20103.47103.47-1.18%480,320
Mar 17, 2025103.18105.11102.88104.71104.711.00%489,836
Mar 14, 2025102.48104.38101.76103.67103.672.12%342,347
Mar 13, 2025102.15102.74101.05101.52101.52-0.41%661,912
Mar 12, 2025102.67103.50101.48101.94101.94-0.07%548,091
Mar 11, 2025102.88104.13101.36102.02102.02-0.95%416,894
Mar 10, 2025103.15104.22101.89102.99102.99-2.01%777,515
Mar 7, 2025103.66105.51100.67105.10105.101.04%795,276
Mar 6, 2025106.97107.22103.85104.02104.02-4.08%495,935
Mar 5, 2025106.60108.55105.94108.44108.441.73%526,351
Mar 4, 2025108.72108.72103.66106.60106.60-2.78%789,827
Mar 3, 2025112.35113.95108.96109.65109.65-1.64%646,036
Feb 28, 2025110.38111.56109.35111.48111.480.75%1,024,249
Feb 27, 2025109.17112.83109.00110.65110.651.87%993,445
Feb 26, 2025106.81110.30105.66108.62108.626.88%1,343,409
Feb 25, 2025100.65102.4999.29101.63101.630.99%1,037,655
Feb 24, 2025101.72102.2999.95100.63100.63-1.18%598,953
Feb 21, 2025106.16106.30101.44101.83101.83-2.92%788,115
Feb 20, 2025105.83106.85104.72104.89104.89-1.04%918,051
Feb 19, 2025103.33106.95103.33105.99105.994.28%2,055,118
Feb 18, 202598.98101.8598.24101.64101.644.76%1,042,855
Feb 14, 202598.4098.4096.4897.0297.02-0.81%687,040
Feb 13, 202595.0097.9594.8897.8197.813.52%466,783