Light & Wonder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	86.48	87.71	85.08	85.42	85.42	-1.29%	1,386,839
Dec 19, 2024	86.71	87.90	86.25	86.54	86.54	0.31%	475,041
Dec 18, 2024	90.27	91.22	85.83	86.27	86.27	-3.93%	470,917
Dec 17, 2024	90.81	91.15	89.23	89.80	89.80	-1.50%	610,083
Dec 16, 2024	91.40	92.86	91.03	91.17	91.17	-0.46%	381,985
Dec 13, 2024	93.70	93.70	91.21	91.59	91.59	-1.95%	319,458
Dec 12, 2024	93.12	94.24	93.12	93.41	93.41	0.26%	248,328
Dec 11, 2024	93.63	94.13	92.35	93.17	93.17	0.03%	342,979
Dec 10, 2024	95.27	95.27	92.92	93.14	93.14	-1.26%	240,189
Dec 9, 2024	97.19	97.98	93.89	94.33	94.33	-3.38%	430,908
Dec 6, 2024	98.74	99.58	97.55	97.63	97.63	-	262,761
Dec 5, 2024	99.88	100.44	97.54	97.63	97.63	-2.25%	512,782
Dec 4, 2024	98.03	100.59	98.02	99.88	99.88	1.04%	490,390
Dec 3, 2024	98.16	99.01	97.18	98.85	98.85	0.81%	686,494
Dec 2, 2024	94.85	99.15	94.85	98.06	98.06	3.18%	596,255
Nov 29, 2024	97.47	97.90	94.43	95.04	95.04	-2.10%	311,965
Nov 27, 2024	97.72	99.16	96.93	97.08	97.08	-0.88%	428,264
Nov 26, 2024	98.08	99.34	97.62	97.94	97.94	-0.52%	629,782
Nov 25, 2024	96.89	100.02	96.89	98.45	98.45	2.11%	944,596
Nov 22, 2024	94.89	96.49	94.76	96.42	96.42	2.13%	696,904
Nov 21, 2024	92.72	94.99	92.67	94.41	94.41	2.09%	966,674
Nov 20, 2024	90.78	93.07	90.78	92.48	92.48	1.21%	999,701
Nov 19, 2024	91.00	92.75	89.85	91.37	91.37	-1.54%	884,825
Nov 18, 2024	93.18	94.37	92.63	92.80	92.80	-0.47%	825,642
Nov 15, 2024	93.10	94.52	93.08	93.24	93.24	0.15%	986,992
Nov 14, 2024	94.26	95.88	92.83	93.10	93.10	0.89%	898,332
Nov 13, 2024	91.57	97.87	90.46	92.28	92.28	-9.97%	1,606,165
Nov 12, 2024	102.89	104.28	102.17	102.50	102.50	-1.01%	500,815
Nov 11, 2024	103.94	104.91	103.27	103.55	103.55	0.64%	442,644
Nov 8, 2024	102.29	103.13	101.85	102.89	102.89	0.81%	396,997
Nov 7, 2024	99.87	103.15	99.60	102.06	102.06	2.45%	489,619
Nov 6, 2024	98.75	100.44	98.01	99.62	99.62	3.99%	667,553
Nov 5, 2024	94.43	96.40	94.43	95.80	95.80	1.53%	300,193
Nov 4, 2024	93.49	95.15	93.36	94.36	94.36	0.15%	294,466
Nov 1, 2024	93.78	95.35	93.47	94.22	94.22	0.47%	402,455
Oct 31, 2024	94.25	95.65	93.25	93.78	93.78	-0.50%	512,965
Oct 30, 2024	96.65	97.29	94.08	94.25	94.25	-2.65%	445,932
Oct 29, 2024	95.66	97.09	95.06	96.82	96.82	1.18%	433,779
Oct 28, 2024	96.00	96.88	94.66	95.69	95.69	0.59%	616,321
Oct 25, 2024	94.61	95.23	94.02	95.13	95.13	1.82%	330,087
Oct 24, 2024	93.27	93.90	92.79	93.43	93.43	0.41%	571,392
Oct 23, 2024	91.85	94.22	91.85	93.05	93.05	0.80%	597,474
Oct 22, 2024	91.30	92.79	91.05	92.31	92.31	0.69%	486,032
Oct 21, 2024	93.13	93.39	91.15	91.68	91.68	-1.77%	323,130
Oct 18, 2024	94.54	94.77	93.22	93.33	93.33	-1.35%	864,793
Oct 17, 2024	95.50	95.50	93.57	94.61	94.61	-0.65%	441,051
Oct 16, 2024	94.71	95.59	94.18	95.23	95.23	1.08%	672,677
Oct 15, 2024	94.59	96.56	93.65	94.21	94.21	-0.34%	923,526
Oct 14, 2024	96.00	96.02	94.44	94.53	94.53	-1.22%	921,259
Oct 11, 2024	94.97	96.37	94.97	95.70	95.70	0.77%	329,197
Oct 10, 2024	95.52	96.05	94.58	94.97	94.97	-1.16%	436,572
Oct 9, 2024	96.04	98.88	95.74	96.08	96.08	0.04%	1,031,105
Oct 8, 2024	95.07	96.55	94.85	96.04	96.04	1.99%	1,122,026
Oct 7, 2024	93.11	94.44	92.13	94.17	94.17	0.84%	888,109
Oct 4, 2024	92.53	93.85	91.22	93.39	93.39	4.39%	1,008,333
Oct 3, 2024	88.21	89.99	88.21	89.46	89.46	1.96%	1,464,975
Oct 2, 2024	87.70	89.56	87.01	87.74	87.74	-0.19%	903,571
Oct 1, 2024	90.60	90.60	86.37	87.91	87.91	-3.11%	1,658,008
Sep 30, 2024	92.06	92.06	89.44	90.73	90.73	-1.79%	1,499,807
Sep 27, 2024	93.45	93.52	90.99	92.38	92.38	-0.77%	884,946
Sep 26, 2024	93.79	95.40	92.70	93.10	93.10	1.63%	1,093,298
Sep 25, 2024	91.51	93.14	90.18	91.61	91.61	0.99%	1,573,369
Sep 24, 2024	92.69	96.51	90.41	90.71	90.71	-19.50%	2,933,493
Sep 23, 2024	113.30	113.72	111.39	112.68	112.68	0.10%	466,719
Sep 20, 2024	112.00	113.95	111.26	112.57	112.57	0.08%	1,515,497
Sep 19, 2024	115.00	115.00	111.95	112.48	112.48	-0.18%	375,026
Sep 18, 2024	113.05	114.16	111.60	112.68	112.68	0.58%	780,460
Sep 17, 2024	111.99	114.00	111.23	112.03	112.03	1.09%	486,043
Sep 16, 2024	111.47	111.48	109.78	110.82	110.82	-0.58%	385,932
Sep 13, 2024	110.54	112.97	110.21	111.47	111.47	0.90%	749,123
Sep 12, 2024	111.49	111.55	109.56	110.48	110.48	0.78%	956,767
Sep 11, 2024	106.30	109.78	105.31	109.62	109.62	2.65%	662,440
Sep 10, 2024	106.47	107.03	104.33	106.79	106.79	0.80%	630,437
Sep 9, 2024	105.00	106.32	104.54	105.94	105.94	0.90%	395,229
Sep 6, 2024	107.21	107.99	104.76	105.00	105.00	-2.33%	345,275
Sep 5, 2024	107.66	107.99	106.48	107.51	107.51	-0.27%	461,146
Sep 4, 2024	108.00	109.21	107.32	107.80	107.80	-0.83%	319,874
Sep 3, 2024	109.53	111.00	108.09	108.70	108.70	-1.02%	672,567
Aug 30, 2024	109.09	109.93	107.83	109.82	109.82	1.20%	414,602
Aug 29, 2024	108.12	109.64	107.52	108.52	108.52	1.23%	674,401
Aug 28, 2024	107.70	107.95	106.28	107.20	107.20	-0.93%	402,864
Aug 27, 2024	106.93	108.93	106.79	108.21	108.21	0.37%	404,463
Aug 26, 2024	109.05	110.32	107.27	107.81	107.81	-0.31%	530,962
Aug 23, 2024	109.43	110.57	107.99	108.14	108.14	0.01%	635,371
Aug 22, 2024	109.03	109.37	107.83	108.13	108.13	-0.86%	235,955
Aug 21, 2024	106.17	109.11	105.61	109.07	109.07	3.20%	328,393
Aug 20, 2024	107.43	107.43	105.45	105.69	105.69	-1.36%	342,361
Aug 19, 2024	105.32	107.19	104.57	107.15	107.15	1.52%	335,205
Aug 16, 2024	101.78	105.63	101.60	105.55	105.55	3.85%	470,740
Aug 15, 2024	103.50	104.11	100.77	101.64	101.64	-0.36%	547,526
Aug 14, 2024	102.72	103.45	100.94	102.01	102.01	-0.60%	471,393
Aug 13, 2024	101.36	102.69	101.02	102.63	102.63	2.36%	535,035
Aug 12, 2024	102.15	103.39	100.09	100.26	100.26	-1.45%	672,179
Aug 9, 2024	102.31	103.23	100.08	101.73	101.73	-0.57%	430,902
Aug 8, 2024	100.06	104.24	96.79	102.31	102.31	1.80%	1,000,757
Aug 7, 2024	101.61	103.64	100.27	100.50	100.50	-0.21%	1,516,357
Aug 6, 2024	98.00	101.92	98.00	100.71	100.71	3.28%	674,375
Aug 5, 2024	96.52	99.92	95.46	97.51	97.51	-4.89%	590,788
Aug 2, 2024	103.41	103.58	100.77	102.52	102.52	-3.49%	761,723
Aug 1, 2024	107.89	109.30	104.85	106.23	106.23	-0.90%	694,435