Light & Wonder, Inc. (LNW)
NASDAQ: LNW · Real-Time Price · USD
73.43
+0.10 (0.14%)
At close: Nov 5, 2025, 4:00 PM EST
74.10
+0.67 (0.91%)
After-hours: Nov 5, 2025, 4:08 PM EST
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 74.89 | 75.37 | 73.54 | 73.26 | - | -0.10% | 1,786,107 |
| Nov 4, 2025 | 74.00 | 75.15 | 73.18 | 73.33 | 73.33 | -0.39% | 3,094,305 |
| Nov 3, 2025 | 73.00 | 74.86 | 72.84 | 73.62 | 73.62 | 1.27% | 1,363,627 |
| Oct 31, 2025 | 71.21 | 72.80 | 70.76 | 72.70 | 72.70 | 1.81% | 1,569,513 |
| Oct 30, 2025 | 72.65 | 73.14 | 71.29 | 71.41 | 71.41 | -2.83% | 1,234,291 |
| Oct 29, 2025 | 74.66 | 74.92 | 73.01 | 73.49 | 73.49 | -1.93% | 1,483,069 |
| Oct 28, 2025 | 75.18 | 75.90 | 74.69 | 74.94 | 74.94 | -1.29% | 1,183,941 |
| Oct 27, 2025 | 76.33 | 76.81 | 75.03 | 75.92 | 75.92 | 0.04% | 882,975 |
| Oct 24, 2025 | 76.68 | 77.11 | 75.26 | 75.89 | 75.89 | 0.05% | 1,266,241 |
| Oct 23, 2025 | 77.21 | 77.47 | 75.33 | 75.85 | 75.85 | -0.68% | 1,131,681 |
| Oct 22, 2025 | 75.90 | 76.92 | 75.45 | 76.37 | 76.37 | 1.91% | 1,330,487 |
| Oct 21, 2025 | 73.65 | 75.17 | 73.11 | 74.94 | 74.94 | 1.70% | 1,570,425 |
| Oct 20, 2025 | 75.25 | 75.25 | 72.99 | 73.69 | 73.69 | -3.22% | 1,927,968 |
| Oct 17, 2025 | 76.28 | 77.05 | 75.89 | 76.14 | 76.14 | -0.39% | 732,791 |
| Oct 16, 2025 | 79.06 | 79.06 | 76.38 | 76.44 | 76.44 | -2.05% | 908,726 |
| Oct 15, 2025 | 79.84 | 80.14 | 77.88 | 78.04 | 78.04 | -2.21% | 778,089 |
| Oct 14, 2025 | 78.91 | 80.46 | 78.51 | 79.80 | 79.80 | -0.19% | 766,761 |
| 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 |