Light & Wonder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	96.81	96.81	86.66	89.09	89.09	-10.34%	1,480,362
Mar 27, 2025	104.35	104.35	99.13	99.36	99.36	-5.81%	649,736
Mar 26, 2025	107.05	107.48	104.55	105.49	105.49	-1.86%	376,107
Mar 25, 2025	107.20	108.27	106.11	107.49	107.49	0.33%	567,926
Mar 24, 2025	104.16	107.45	103.81	107.14	107.14	3.35%	561,564
Mar 21, 2025	102.51	103.96	101.62	103.67	103.67	-0.63%	1,374,115
Mar 20, 2025	103.80	106.66	103.32	104.33	104.33	-0.16%	1,071,054
Mar 19, 2025	103.21	104.70	101.00	104.50	104.50	1.00%	739,791
Mar 18, 2025	104.41	104.84	103.20	103.47	103.47	-1.18%	480,320
Mar 17, 2025	103.18	105.11	102.88	104.71	104.71	1.00%	489,836
Mar 14, 2025	102.48	104.38	101.76	103.67	103.67	2.12%	342,347
Mar 13, 2025	102.15	102.74	101.05	101.52	101.52	-0.41%	661,912
Mar 12, 2025	102.67	103.50	101.48	101.94	101.94	-0.07%	548,091
Mar 11, 2025	102.88	104.13	101.36	102.02	102.02	-0.95%	416,894
Mar 10, 2025	103.15	104.22	101.89	102.99	102.99	-2.01%	777,515
Mar 7, 2025	103.66	105.51	100.67	105.10	105.10	1.04%	795,276
Mar 6, 2025	106.97	107.22	103.85	104.02	104.02	-4.08%	495,935
Mar 5, 2025	106.60	108.55	105.94	108.44	108.44	1.73%	526,351
Mar 4, 2025	108.72	108.72	103.66	106.60	106.60	-2.78%	789,827
Mar 3, 2025	112.35	113.95	108.96	109.65	109.65	-1.64%	646,036
Feb 28, 2025	110.38	111.56	109.35	111.48	111.48	0.75%	1,024,249
Feb 27, 2025	109.17	112.83	109.00	110.65	110.65	1.87%	993,445
Feb 26, 2025	106.81	110.30	105.66	108.62	108.62	6.88%	1,343,409
Feb 25, 2025	100.65	102.49	99.29	101.63	101.63	0.99%	1,037,655
Feb 24, 2025	101.72	102.29	99.95	100.63	100.63	-1.18%	598,953
Feb 21, 2025	106.16	106.30	101.44	101.83	101.83	-2.92%	788,115
Feb 20, 2025	105.83	106.85	104.72	104.89	104.89	-1.04%	918,051
Feb 19, 2025	103.33	106.95	103.33	105.99	105.99	4.28%	2,055,118
Feb 18, 2025	98.98	101.85	98.24	101.64	101.64	4.76%	1,042,855
Feb 14, 2025	98.40	98.40	96.48	97.02	97.02	-0.81%	687,040
Feb 13, 2025	95.00	97.95	94.88	97.81	97.81	3.52%	466,783
Feb 12, 2025	93.47	95.11	93.47	94.48	94.48	0.13%	543,545
Feb 11, 2025	96.01	96.41	93.59	94.36	94.36	-3.39%	1,006,801
Feb 10, 2025	91.08	98.33	90.54	97.67	97.67	11.04%	1,446,314
Feb 7, 2025	88.43	88.92	87.05	87.96	87.96	-0.20%	481,286
Feb 6, 2025	87.50	88.75	87.42	88.14	88.14	1.33%	493,004
Feb 5, 2025	87.31	87.69	86.17	86.98	86.98	0.38%	552,674
Feb 4, 2025	84.87	86.68	84.68	86.65	86.65	1.54%	501,977
Feb 3, 2025	85.90	86.81	84.60	85.34	85.34	-2.92%	587,048
Jan 31, 2025	89.10	90.11	87.79	87.91	87.91	-1.19%	443,224
Jan 30, 2025	88.95	89.91	88.52	88.97	88.97	0.71%	446,046
Jan 29, 2025	88.10	88.68	87.48	88.34	88.34	-0.01%	649,268
Jan 28, 2025	87.04	89.68	86.51	88.35	88.35	1.24%	612,619
Jan 27, 2025	86.13	88.12	86.13	87.27	87.27	0.20%	683,508
Jan 24, 2025	87.84	88.00	85.85	87.10	87.10	-1.06%	628,810
Jan 23, 2025	90.45	90.46	87.56	88.03	88.03	-3.06%	699,492
Jan 22, 2025	91.31	92.50	90.60	90.81	90.81	-0.43%	482,228
Jan 21, 2025	90.88	91.71	90.53	91.20	91.20	1.29%	488,678
Jan 17, 2025	90.60	90.78	89.92	90.04	90.04	0.89%	585,405
Jan 16, 2025	89.40	89.89	88.63	89.25	89.25	0.38%	748,911