Light & Wonder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	86.40	86.97	85.15	86.47	86.47	-0.73%	421,814
Jun 11, 2025	91.06	91.17	86.73	87.11	87.11	-4.06%	919,877
Jun 10, 2025	89.14	91.44	87.99	90.80	90.80	2.74%	1,503,513
Jun 9, 2025	87.66	88.64	87.00	88.38	88.38	1.57%	625,379
Jun 6, 2025	86.14	87.27	85.66	87.01	87.01	1.41%	803,686
Jun 5, 2025	85.79	86.40	84.01	85.80	85.80	-0.92%	1,174,589
Jun 4, 2025	84.90	86.70	84.58	86.60	86.60	1.99%	751,247
Jun 3, 2025	85.15	85.44	84.02	84.91	84.91	-0.40%	1,256,998
Jun 2, 2025	88.00	88.00	84.53	85.25	85.25	-5.40%	1,165,993
May 30, 2025	90.70	91.97	89.38	90.12	90.12	-0.88%	1,010,369
May 29, 2025	92.26	93.00	90.60	90.92	90.92	-0.96%	890,488
May 28, 2025	91.64	92.61	91.27	91.80	91.80	0.26%	1,214,317
May 27, 2025	90.63	92.14	90.56	91.56	91.56	6.45%	1,540,779
May 23, 2025	81.88	86.38	81.17	86.01	86.01	4.88%	1,361,031
May 22, 2025	82.56	82.56	80.43	82.01	82.01	-0.55%	942,521
May 21, 2025	83.54	85.06	82.42	82.46	82.46	-0.06%	1,372,422
May 20, 2025	83.74	83.74	81.42	82.51	82.51	-0.45%	1,180,728
May 19, 2025	82.57	83.76	82.17	82.88	82.88	-1.95%	975,437
May 16, 2025	83.47	84.60	82.76	84.53	84.53	1.14%	464,699
May 15, 2025	83.81	84.87	83.36	83.58	83.58	-0.76%	866,790
May 14, 2025	88.25	88.90	84.06	84.22	84.22	-5.04%	921,493
May 13, 2025	87.26	88.94	86.47	88.69	88.69	2.97%	913,107
May 12, 2025	85.25	87.33	84.83	86.13	86.13	5.69%	914,001
May 9, 2025	80.24	82.14	79.04	81.49	81.49	1.18%	1,509,526
May 8, 2025	87.00	87.35	79.76	80.54	80.54	-13.98%	2,920,168
May 7, 2025	94.32	95.15	93.01	93.63	93.63	-0.26%	903,650
May 6, 2025	92.08	94.15	91.09	93.87	93.87	0.50%	1,539,819
May 5, 2025	90.87	94.82	89.71	93.40	93.40	1.88%	890,653
May 2, 2025	89.40	92.07	89.29	91.68	91.68	3.93%	597,308
May 1, 2025	86.17	88.47	85.92	88.21	88.21	3.31%	809,246
Apr 30, 2025	83.23	85.62	82.51	85.38	85.38	0.35%	2,189,803
Apr 29, 2025	84.75	85.77	84.24	85.08	85.08	0.45%	1,147,839
Apr 28, 2025	85.00	86.07	83.94	84.70	84.70	0.37%	608,375
Apr 25, 2025	83.64	84.53	82.81	84.39	84.39	0.90%	2,432,072
Apr 24, 2025	81.28	83.92	80.37	83.64	83.64	1.48%	837,581
Apr 23, 2025	81.98	86.63	79.66	82.42	82.42	2.56%	827,771
Apr 22, 2025	77.99	80.42	76.78	80.36	80.36	3.20%	1,062,358
Apr 21, 2025	79.06	79.83	76.58	77.87	77.87	-2.61%	590,992
Apr 17, 2025	78.87	81.39	78.12	79.96	79.96	2.04%	774,125
Apr 16, 2025	79.85	80.88	77.07	78.36	78.36	-2.49%	702,741
Apr 15, 2025	79.21	81.54	78.96	80.36	80.36	2.07%	1,107,417
Apr 14, 2025	80.09	81.11	77.72	78.73	78.73	0.92%	1,086,025
Apr 11, 2025	77.76	79.22	76.91	78.01	78.01	-0.10%	1,359,119
Apr 10, 2025	81.83	82.34	76.27	78.09	78.09	-6.84%	1,574,392
Apr 9, 2025	76.63	85.32	76.10	83.82	83.82	7.74%	2,064,069
Apr 8, 2025	80.12	82.88	76.39	77.80	77.80	-1.49%	1,116,799
Apr 7, 2025	76.79	83.76	75.47	78.98	78.98	-1.00%	1,216,358
Apr 4, 2025	80.03	82.58	75.46	79.78	79.78	-5.02%	1,412,594
Apr 3, 2025	86.02	87.31	82.73	84.00	84.00	-8.65%	1,489,942
Apr 2, 2025	90.01	93.18	89.51	91.95	91.95	4.64%	1,314,856