Light & Wonder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	95.68	96.08	94.73	95.82	95.82	0.18%	1,058,199
Jun 26, 2025	94.84	97.31	94.06	95.65	95.65	1.24%	765,616
Jun 25, 2025	93.00	96.09	92.63	94.48	94.48	10.09%	1,475,242
Jun 24, 2025	84.00	86.07	83.44	85.82	85.82	3.82%	832,012
Jun 23, 2025	83.49	83.72	81.11	82.66	82.66	-3.08%	1,277,993
Jun 20, 2025	86.02	86.04	83.00	85.29	85.29	-0.94%	2,561,937
Jun 18, 2025	86.06	86.70	84.08	86.10	86.10	-0.17%	837,102
Jun 17, 2025	83.88	86.78	83.55	86.25	86.25	2.41%	875,169
Jun 16, 2025	83.12	85.09	83.12	84.22	84.22	2.53%	830,622
Jun 13, 2025	84.13	84.38	81.86	82.14	82.14	-5.01%	852,556
Jun 12, 2025	86.40	86.97	85.15	86.47	86.47	-0.73%	422,369
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