Light & Wonder, Inc. (LNW)
NASDAQ: LNW · Real-Time Price · USD
79.57
-0.38 (-0.48%)
Oct 14, 2025, 3:37 PM EDT - Market open
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 78.91 | 80.46 | 78.51 | 79.71 | - | -0.30% | 562,399 |
| Oct 13, 2025 | 79.85 | 81.73 | 79.85 | 79.95 | 79.95 | 0.76% | 884,397 |
| Oct 10, 2025 | 80.73 | 81.53 | 79.28 | 79.35 | 79.35 | -0.94% | 642,161 |
| Oct 9, 2025 | 81.33 | 81.95 | 79.95 | 80.10 | 80.10 | -1.06% | 640,259 |
| Oct 8, 2025 | 80.00 | 82.09 | 80.00 | 80.96 | 80.96 | 1.21% | 841,740 |
| Oct 7, 2025 | 82.92 | 83.71 | 79.97 | 79.99 | 79.99 | -3.71% | 692,677 |
| Oct 6, 2025 | 84.82 | 84.87 | 82.60 | 83.07 | 83.07 | -1.91% | 683,257 |
| Oct 3, 2025 | 85.27 | 85.81 | 84.65 | 84.69 | 84.69 | -0.54% | 522,496 |
| Oct 2, 2025 | 84.68 | 85.37 | 84.15 | 85.15 | 85.15 | 0.66% | 856,089 |
| Oct 1, 2025 | 83.87 | 84.83 | 83.82 | 84.59 | 84.59 | 0.77% | 891,968 |
| Sep 30, 2025 | 85.46 | 85.79 | 83.30 | 83.94 | 83.94 | -1.90% | 629,539 |
| Sep 29, 2025 | 85.09 | 85.67 | 84.18 | 85.57 | 85.57 | 0.72% | 1,234,841 |
| Sep 26, 2025 | 84.95 | 85.76 | 83.55 | 84.96 | 84.96 | 0.35% | 958,303 |
| Sep 25, 2025 | 84.72 | 85.50 | 83.70 | 84.66 | 84.66 | -0.07% | 1,017,331 |
| Sep 24, 2025 | 87.95 | 87.95 | 84.65 | 84.72 | 84.72 | -2.94% | 918,589 |
| Sep 23, 2025 | 87.42 | 88.89 | 87.24 | 87.29 | 87.29 | -0.75% | 939,929 |
| Sep 22, 2025 | 87.48 | 88.28 | 86.00 | 87.95 | 87.95 | 0.77% | 705,880 |
| Sep 19, 2025 | 88.51 | 88.65 | 86.88 | 87.28 | 87.28 | -1.07% | 1,190,096 |
| Sep 18, 2025 | 89.66 | 89.66 | 87.07 | 88.22 | 88.22 | 0.08% | 1,800,234 |
| Sep 17, 2025 | 89.41 | 90.06 | 87.46 | 88.15 | 88.15 | -0.61% | 1,786,006 |
| Sep 16, 2025 | 91.50 | 91.93 | 88.53 | 88.69 | 88.69 | -1.92% | 1,024,015 |
| Sep 15, 2025 | 89.58 | 91.29 | 87.79 | 90.43 | 90.43 | 1.53% | 1,355,445 |
| Sep 12, 2025 | 88.55 | 89.52 | 87.75 | 89.07 | 89.07 | 0.72% | 1,195,002 |
| Sep 11, 2025 | 89.28 | 89.37 | 87.80 | 88.43 | 88.43 | -0.14% | 915,038 |
| Sep 10, 2025 | 88.19 | 89.40 | 87.22 | 88.55 | 88.55 | 0.65% | 829,661 |
| Sep 9, 2025 | 89.47 | 90.08 | 87.59 | 87.98 | 87.98 | -1.70% | 827,179 |
| Sep 8, 2025 | 90.46 | 90.46 | 88.25 | 89.50 | 89.50 | 0.39% | 1,005,646 |
| Sep 5, 2025 | 89.03 | 90.46 | 88.21 | 89.15 | 89.15 | 1.55% | 1,066,675 |
| Sep 4, 2025 | 85.31 | 87.88 | 84.86 | 87.79 | 87.79 | 2.91% | 1,508,558 |
| Sep 3, 2025 | 87.63 | 88.18 | 85.12 | 85.31 | 85.31 | -3.31% | 1,485,605 |
| Sep 2, 2025 | 89.69 | 90.47 | 88.13 | 88.23 | 88.23 | -4.59% | 1,153,834 |
| Aug 29, 2025 | 91.28 | 92.73 | 91.06 | 92.47 | 92.47 | 0.70% | 700,198 |
| Aug 28, 2025 | 93.42 | 93.50 | 91.40 | 91.83 | 91.83 | -1.55% | 790,532 |
| Aug 27, 2025 | 93.75 | 94.24 | 92.96 | 93.28 | 93.28 | -0.85% | 798,141 |
| Aug 26, 2025 | 93.90 | 95.07 | 93.85 | 94.08 | 94.08 | 0.38% | 1,256,991 |
| Aug 25, 2025 | 92.93 | 94.10 | 92.77 | 93.72 | 93.72 | 1.67% | 762,736 |
| Aug 22, 2025 | 90.50 | 92.92 | 89.80 | 92.18 | 92.18 | 2.38% | 922,932 |
| Aug 21, 2025 | 89.91 | 90.78 | 89.13 | 90.04 | 90.04 | 0.02% | 945,570 |
| Aug 20, 2025 | 90.60 | 91.67 | 89.28 | 90.02 | 90.02 | -1.51% | 885,568 |
| Aug 19, 2025 | 88.85 | 92.53 | 88.85 | 91.40 | 91.40 | 3.63% | 1,586,419 |
| Aug 18, 2025 | 89.85 | 91.04 | 87.84 | 88.20 | 88.20 | -0.01% | 1,248,238 |
| Aug 15, 2025 | 88.20 | 89.20 | 87.37 | 88.21 | 88.21 | 0.10% | 1,111,912 |
| Aug 14, 2025 | 88.62 | 89.02 | 87.71 | 88.12 | 88.12 | -0.45% | 1,197,623 |
| Aug 13, 2025 | 87.11 | 89.28 | 87.11 | 88.52 | 88.52 | 1.92% | 1,089,390 |
| Aug 12, 2025 | 84.91 | 87.63 | 84.50 | 86.85 | 86.85 | 3.39% | 2,357,437 |
| Aug 11, 2025 | 80.23 | 84.18 | 79.95 | 84.00 | 84.00 | 6.52% | 2,868,705 |
| Aug 8, 2025 | 77.25 | 80.70 | 76.90 | 78.86 | 78.86 | 1.27% | 3,362,097 |
| Aug 7, 2025 | 75.48 | 79.07 | 69.56 | 77.87 | 77.87 | -14.35% | 6,649,684 |
| Aug 6, 2025 | 88.99 | 91.75 | 88.57 | 90.92 | 90.92 | 2.87% | 963,272 |
| Aug 5, 2025 | 92.70 | 94.28 | 86.86 | 88.38 | 88.38 | -6.36% | 1,207,002 |