Skip to main content
Light & Wonder, Inc. (LNW)
NASDAQ: LNW · Real-Time Price · USD
92.48
+1.11 (1.21%)
Nov 20, 2024, 4:00 PM EST - Market closed

Light & Wonder Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202490.7893.0790.7892.4892.481.21%999,701
Nov 19, 202491.0092.7589.8591.3791.37-1.54%884,825
Nov 18, 202493.1894.3792.6392.8092.80-0.47%825,642
Nov 15, 202493.1094.5293.0893.2493.240.15%986,992
Nov 14, 202494.2695.8892.8393.1093.100.89%898,332
Nov 13, 202491.5797.8790.4692.2892.28-9.97%1,606,165
Nov 12, 2024102.89104.28102.17102.50102.50-1.01%500,815
Nov 11, 2024103.94104.91103.27103.55103.550.64%442,644
Nov 8, 2024102.29103.13101.85102.89102.890.81%396,997
Nov 7, 202499.87103.1599.60102.06102.062.45%489,619
Nov 6, 202498.75100.4498.0199.6299.623.99%667,553
Nov 5, 202494.4396.4094.4395.8095.801.53%300,193
Nov 4, 202493.4995.1593.3694.3694.360.15%294,466
Nov 1, 202493.7895.3593.4794.2294.220.47%402,455
Oct 31, 202494.2595.6593.2593.7893.78-0.50%512,965
Oct 30, 202496.6597.2994.0894.2594.25-2.65%445,932
Oct 29, 202495.6697.0995.0696.8296.821.18%433,779
Oct 28, 202496.0096.8894.6695.6995.690.59%616,321
Oct 25, 202494.6195.2394.0295.1395.131.82%330,087
Oct 24, 202493.2793.9092.7993.4393.430.41%571,392
Oct 23, 202491.8594.2291.8593.0593.050.80%597,474
Oct 22, 202491.3092.7991.0592.3192.310.69%486,032
Oct 21, 202493.1393.3991.1591.6891.68-1.77%323,130
Oct 18, 202494.5494.7793.2293.3393.33-1.35%864,793
Oct 17, 202495.5095.5093.5794.6194.61-0.65%441,051
Oct 16, 202494.7195.5994.1895.2395.231.08%672,677
Oct 15, 202494.5996.5693.6594.2194.21-0.34%923,526
Oct 14, 202496.0096.0294.4494.5394.53-1.22%921,259
Oct 11, 202494.9796.3794.9795.7095.700.77%329,197
Oct 10, 202495.5296.0594.5894.9794.97-1.16%436,572
Oct 9, 202496.0498.8895.7496.0896.080.04%1,031,105
Oct 8, 202495.0796.5594.8596.0496.041.99%1,122,026
Oct 7, 202493.1194.4492.1394.1794.170.84%888,109
Oct 4, 202492.5393.8591.2293.3993.394.39%1,008,333
Oct 3, 202488.2189.9988.2189.4689.461.96%1,464,975
Oct 2, 202487.7089.5687.0187.7487.74-0.19%903,571
Oct 1, 202490.6090.6086.3787.9187.91-3.11%1,658,008
Sep 30, 202492.0692.0689.4490.7390.73-1.79%1,499,807
Sep 27, 202493.4593.5290.9992.3892.38-0.77%884,946
Sep 26, 202493.7995.4092.7093.1093.101.63%1,093,298
Sep 25, 202491.5193.1490.1891.6191.610.99%1,573,369
Sep 24, 202492.6996.5190.4190.7190.71-19.50%2,933,493
Sep 23, 2024113.30113.72111.39112.68112.680.10%466,719
Sep 20, 2024112.00113.95111.26112.57112.570.08%1,515,497
Sep 19, 2024115.00115.00111.95112.48112.48-0.18%375,026
Sep 18, 2024113.05114.16111.60112.68112.680.58%780,460
Sep 17, 2024111.99114.00111.23112.03112.031.09%486,043
Sep 16, 2024111.47111.48109.78110.82110.82-0.58%385,932
Sep 13, 2024110.54112.97110.21111.47111.470.90%749,123
Sep 12, 2024111.49111.55109.56110.48110.480.78%956,767
Sep 11, 2024106.30109.78105.31109.62109.622.65%662,440
Sep 10, 2024106.47107.03104.33106.79106.790.80%630,437
Sep 9, 2024105.00106.32104.54105.94105.940.90%395,229
Sep 6, 2024107.21107.99104.76105.00105.00-2.33%345,275
Sep 5, 2024107.66107.99106.48107.51107.51-0.27%461,146
Sep 4, 2024108.00109.21107.32107.80107.80-0.83%319,874
Sep 3, 2024109.53111.00108.09108.70108.70-1.02%672,567
Aug 30, 2024109.09109.93107.83109.82109.821.20%414,602
Aug 29, 2024108.12109.64107.52108.52108.521.23%674,401
Aug 28, 2024107.70107.95106.28107.20107.20-0.93%402,864
Aug 27, 2024106.93108.93106.79108.21108.210.37%404,463
Aug 26, 2024109.05110.32107.27107.81107.81-0.31%530,962
Aug 23, 2024109.43110.57107.99108.14108.140.01%635,371
Aug 22, 2024109.03109.37107.83108.13108.13-0.86%235,955
Aug 21, 2024106.17109.11105.61109.07109.073.20%328,393
Aug 20, 2024107.43107.43105.45105.69105.69-1.36%342,361
Aug 19, 2024105.32107.19104.57107.15107.151.52%335,205
Aug 16, 2024101.78105.63101.60105.55105.553.85%470,740
Aug 15, 2024103.50104.11100.77101.64101.64-0.36%547,526
Aug 14, 2024102.72103.45100.94102.01102.01-0.60%471,393
Aug 13, 2024101.36102.69101.02102.63102.632.36%535,035
Aug 12, 2024102.15103.39100.09100.26100.26-1.45%672,179
Aug 9, 2024102.31103.23100.08101.73101.73-0.57%430,902
Aug 8, 2024100.06104.2496.79102.31102.311.80%1,000,757
Aug 7, 2024101.61103.64100.27100.50100.50-0.21%1,516,357
Aug 6, 202498.00101.9298.00100.71100.713.28%674,375
Aug 5, 202496.5299.9295.4697.5197.51-4.89%590,788
Aug 2, 2024103.41103.58100.77102.52102.52-3.49%761,723
Aug 1, 2024107.89109.30104.85106.23106.23-0.90%694,435
Jul 31, 2024107.08108.51105.70107.20107.201.83%731,705
Jul 30, 2024105.00106.54104.19105.27105.270.69%539,208
Jul 29, 2024104.31105.28103.12104.55104.550.64%335,562
Jul 26, 2024104.23104.77102.22103.89103.891.79%466,044
Jul 25, 2024102.56103.45100.66102.06102.06-0.52%573,748
Jul 24, 2024105.36105.77102.29102.59102.59-3.10%610,742
Jul 23, 2024103.64106.27103.63105.87105.872.12%587,873
Jul 22, 2024102.50103.94101.80103.67103.672.09%617,198
Jul 19, 2024102.93103.31101.15101.55101.55-1.34%476,107
Jul 18, 2024103.68104.28101.41102.93102.93-0.37%425,395
Jul 17, 2024103.81105.13103.10103.31103.31-1.74%878,006
Jul 16, 2024107.12107.97104.08105.14105.14-1.66%881,623
Jul 15, 2024108.69108.69106.75106.91106.91-1.28%1,005,556
Jul 12, 2024107.50108.71106.88108.30108.301.39%856,561
Jul 11, 2024106.95107.22105.78106.82106.820.83%765,274
Jul 10, 2024105.28106.04104.32105.94105.941.62%631,495
Jul 9, 2024105.03105.91104.04104.25104.25-0.60%651,777
Jul 8, 2024104.21105.47104.21104.88104.881.17%358,050
Jul 5, 2024104.11104.87102.60103.67103.67-0.45%371,910
Jul 3, 2024103.00104.22102.59104.14104.141.16%627,883
Jul 2, 2024103.14104.09101.87102.95102.950.20%637,011