Light & Wonder, Inc. (LNW)
NASDAQ: LNW · Real-Time Price · USD
93.10
+1.49 (1.63%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 93.79 | 95.40 | 92.70 | 93.10 | 93.10 | 1.63% | 1,079,526 |
| 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 |
| Jul 31, 2024 | 107.08 | 108.51 | 105.70 | 107.20 | 107.20 | 1.83% | 731,705 |
| Jul 30, 2024 | 105.00 | 106.54 | 104.19 | 105.27 | 105.27 | 0.69% | 539,208 |
| Jul 29, 2024 | 104.31 | 105.28 | 103.12 | 104.55 | 104.55 | 0.64% | 335,562 |
| Jul 26, 2024 | 104.23 | 104.77 | 102.22 | 103.89 | 103.89 | 1.79% | 466,044 |
| Jul 25, 2024 | 102.56 | 103.45 | 100.66 | 102.06 | 102.06 | -0.52% | 573,748 |
| Jul 24, 2024 | 105.36 | 105.77 | 102.29 | 102.59 | 102.59 | -3.10% | 610,742 |
| Jul 23, 2024 | 103.64 | 106.27 | 103.63 | 105.87 | 105.87 | 2.12% | 587,873 |
| Jul 22, 2024 | 102.50 | 103.94 | 101.80 | 103.67 | 103.67 | 2.09% | 617,198 |
| Jul 19, 2024 | 102.93 | 103.31 | 101.15 | 101.55 | 101.55 | -1.34% | 476,107 |
| Jul 18, 2024 | 103.68 | 104.28 | 101.41 | 102.93 | 102.93 | -0.37% | 425,395 |
| Jul 17, 2024 | 103.81 | 105.13 | 103.10 | 103.31 | 103.31 | -1.74% | 878,006 |
| Jul 16, 2024 | 107.12 | 107.97 | 104.08 | 105.14 | 105.14 | -1.66% | 881,623 |
| Jul 15, 2024 | 108.69 | 108.69 | 106.75 | 106.91 | 106.91 | -1.28% | 1,005,556 |
| Jul 12, 2024 | 107.50 | 108.71 | 106.88 | 108.30 | 108.30 | 1.39% | 856,561 |
| Jul 11, 2024 | 106.95 | 107.22 | 105.78 | 106.82 | 106.82 | 0.83% | 765,274 |
| Jul 10, 2024 | 105.28 | 106.04 | 104.32 | 105.94 | 105.94 | 1.62% | 631,495 |
| Jul 9, 2024 | 105.03 | 105.91 | 104.04 | 104.25 | 104.25 | -0.60% | 651,777 |
| Jul 8, 2024 | 104.21 | 105.47 | 104.21 | 104.88 | 104.88 | 1.17% | 358,050 |
| Jul 5, 2024 | 104.11 | 104.87 | 102.60 | 103.67 | 103.67 | -0.45% | 371,910 |
| Jul 3, 2024 | 103.00 | 104.22 | 102.59 | 104.14 | 104.14 | 1.16% | 627,883 |
| Jul 2, 2024 | 103.14 | 104.09 | 101.87 | 102.95 | 102.95 | 0.20% | 637,011 |
| Jul 1, 2024 | 104.59 | 104.75 | 101.95 | 102.74 | 102.74 | -2.04% | 695,497 |
| Jun 28, 2024 | 106.70 | 108.20 | 104.09 | 104.88 | 104.88 | -1.16% | 12,382,213 |
| Jun 27, 2024 | 104.90 | 106.56 | 104.13 | 106.11 | 106.11 | 1.76% | 1,000,382 |
| Jun 26, 2024 | 103.05 | 104.76 | 102.04 | 104.27 | 104.27 | 1.12% | 875,102 |
| Jun 25, 2024 | 101.85 | 103.40 | 100.71 | 103.12 | 103.12 | 1.25% | 853,035 |
| Jun 24, 2024 | 101.95 | 104.05 | 101.18 | 101.85 | 101.85 | -0.21% | 901,575 |
| Jun 21, 2024 | 100.14 | 103.45 | 100.14 | 102.06 | 102.06 | 2.70% | 1,536,078 |
| Jun 20, 2024 | 99.17 | 101.44 | 98.91 | 99.38 | 99.38 | 0.85% | 617,327 |
| Jun 18, 2024 | 94.00 | 99.47 | 93.46 | 98.54 | 98.54 | 5.11% | 958,729 |
| Jun 17, 2024 | 92.83 | 94.06 | 92.80 | 93.75 | 93.75 | 0.94% | 621,435 |
| Jun 14, 2024 | 92.91 | 93.78 | 91.73 | 92.88 | 92.88 | 0.57% | 943,595 |
| Jun 13, 2024 | 93.61 | 94.42 | 91.36 | 92.35 | 92.35 | -1.56% | 799,521 |
| Jun 12, 2024 | 97.72 | 99.45 | 93.38 | 93.81 | 93.81 | -2.02% | 971,707 |
| Jun 11, 2024 | 96.45 | 96.82 | 94.80 | 95.74 | 95.74 | -1.18% | 472,254 |
| Jun 10, 2024 | 97.14 | 97.88 | 96.31 | 96.88 | 96.88 | -0.80% | 437,225 |
| Jun 7, 2024 | 98.96 | 99.37 | 97.16 | 97.66 | 97.66 | -2.21% | 399,691 |
| Jun 6, 2024 | 99.15 | 100.90 | 98.99 | 99.87 | 99.87 | 0.28% | 590,272 |
| Jun 5, 2024 | 97.23 | 99.95 | 97.23 | 99.59 | 99.59 | 2.88% | 670,679 |
| Jun 4, 2024 | 96.80 | 98.45 | 96.04 | 96.80 | 96.80 | -0.42% | 792,880 |
| Jun 3, 2024 | 96.41 | 97.22 | 94.97 | 97.21 | 97.21 | 1.81% | 693,594 |
| May 31, 2024 | 93.91 | 96.89 | 93.39 | 95.48 | 95.48 | 2.81% | 1,173,594 |
| May 30, 2024 | 93.86 | 94.60 | 92.56 | 92.87 | 92.87 | -0.86% | 680,148 |
| May 29, 2024 | 94.23 | 95.06 | 93.48 | 93.68 | 93.68 | -1.77% | 524,941 |
| May 28, 2024 | 95.00 | 95.96 | 94.48 | 95.37 | 95.37 | 0.66% | 541,115 |
| May 24, 2024 | 95.14 | 95.60 | 94.04 | 94.74 | 94.74 | 0.20% | 535,697 |
| May 23, 2024 | 95.22 | 95.22 | 93.04 | 94.55 | 94.55 | -0.59% | 602,952 |
| May 22, 2024 | 96.74 | 97.18 | 94.40 | 95.11 | 95.11 | -1.87% | 742,911 |
| May 21, 2024 | 93.26 | 97.11 | 93.18 | 96.92 | 96.92 | 3.94% | 900,510 |
| May 20, 2024 | 93.52 | 94.45 | 92.40 | 93.25 | 93.25 | 0.14% | 527,421 |
| May 17, 2024 | 95.00 | 95.35 | 92.25 | 93.12 | 93.12 | -1.80% | 820,376 |
| May 16, 2024 | 95.00 | 95.01 | 93.67 | 94.83 | 94.83 | 0.16% | 1,148,576 |
| May 15, 2024 | 94.32 | 95.36 | 93.68 | 94.68 | 94.68 | 1.82% | 716,213 |
| May 14, 2024 | 93.22 | 93.73 | 91.86 | 92.99 | 92.99 | 1.01% | 778,579 |
| May 13, 2024 | 92.37 | 92.57 | 91.06 | 92.06 | 92.06 | 0.66% | 644,449 |
| May 10, 2024 | 91.69 | 92.90 | 90.20 | 91.46 | 91.46 | -0.10% | 1,157,522 |
| May 9, 2024 | 97.28 | 99.55 | 89.54 | 91.55 | 91.55 | -5.15% | 1,192,278 |
| May 8, 2024 | 97.10 | 97.24 | 95.75 | 96.52 | 96.52 | -1.35% | 658,801 |
| May 7, 2024 | 95.23 | 98.08 | 95.23 | 97.84 | 97.84 | 3.07% | 1,044,940 |
| May 6, 2024 | 93.66 | 95.28 | 93.59 | 94.93 | 94.93 | 2.12% | 466,559 |