Light & Wonder, Inc. (LNW)
NASDAQ: LNW · Real-Time Price · USD
86.13
+4.64 (5.69%)
At close: May 12, 2025, 4:00 PM
86.13
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 85.25 | 87.33 | 84.83 | 86.13 | 86.13 | 5.69% | 913,802 |
| 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 |
| Apr 1, 2025 | 85.78 | 88.43 | 85.57 | 87.87 | 87.87 | 1.45% | 885,778 |
| Mar 31, 2025 | 87.07 | 87.81 | 84.98 | 86.61 | 86.61 | -2.78% | 1,254,730 |
| Mar 28, 2025 | 96.81 | 96.81 | 86.66 | 89.09 | 89.09 | -10.34% | 1,490,481 |
| Mar 27, 2025 | 104.35 | 104.35 | 99.13 | 99.36 | 99.36 | -5.81% | 649,736 |
| Mar 26, 2025 | 107.05 | 107.48 | 104.55 | 105.49 | 105.49 | -1.86% | 376,107 |
| Mar 25, 2025 | 107.20 | 108.27 | 106.11 | 107.49 | 107.49 | 0.33% | 567,926 |
| Mar 24, 2025 | 104.16 | 107.45 | 103.81 | 107.14 | 107.14 | 3.35% | 561,564 |
| Mar 21, 2025 | 102.51 | 103.96 | 101.62 | 103.67 | 103.67 | -0.63% | 1,374,115 |
| Mar 20, 2025 | 103.80 | 106.66 | 103.32 | 104.33 | 104.33 | -0.16% | 1,071,054 |
| Mar 19, 2025 | 103.21 | 104.70 | 101.00 | 104.50 | 104.50 | 1.00% | 739,791 |
| Mar 18, 2025 | 104.41 | 104.84 | 103.20 | 103.47 | 103.47 | -1.18% | 480,320 |
| Mar 17, 2025 | 103.18 | 105.11 | 102.88 | 104.71 | 104.71 | 1.00% | 489,836 |
| Mar 14, 2025 | 102.48 | 104.38 | 101.76 | 103.67 | 103.67 | 2.12% | 342,347 |
| Mar 13, 2025 | 102.15 | 102.74 | 101.05 | 101.52 | 101.52 | -0.41% | 661,912 |
| Mar 12, 2025 | 102.67 | 103.50 | 101.48 | 101.94 | 101.94 | -0.07% | 548,091 |
| Mar 11, 2025 | 102.88 | 104.13 | 101.36 | 102.02 | 102.02 | -0.95% | 416,894 |
| Mar 10, 2025 | 103.15 | 104.22 | 101.89 | 102.99 | 102.99 | -2.01% | 777,515 |
| Mar 7, 2025 | 103.66 | 105.51 | 100.67 | 105.10 | 105.10 | 1.04% | 795,276 |
| Mar 6, 2025 | 106.97 | 107.22 | 103.85 | 104.02 | 104.02 | -4.08% | 495,935 |
| Mar 5, 2025 | 106.60 | 108.55 | 105.94 | 108.44 | 108.44 | 1.73% | 526,351 |
| Mar 4, 2025 | 108.72 | 108.72 | 103.66 | 106.60 | 106.60 | -2.78% | 789,827 |
| Mar 3, 2025 | 112.35 | 113.95 | 108.96 | 109.65 | 109.65 | -1.64% | 646,036 |