Light & Wonder, Inc. (LNW)
NASDAQ: LNW · Real-Time Price · USD
88.52
+1.67 (1.92%)
Aug 13, 2025, 4:00 PM - Market closed
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 95.86 | 95.86 | 93.75 | 94.38 | 94.38 | -0.62% | 891,423 |
| Aug 1, 2025 | 94.83 | 96.01 | 93.51 | 94.97 | 94.97 | -1.40% | 519,552 |
| Jul 31, 2025 | 97.27 | 98.23 | 95.84 | 96.32 | 96.32 | -1.28% | 456,574 |
| Jul 30, 2025 | 98.45 | 98.73 | 96.99 | 97.57 | 97.57 | -0.31% | 360,115 |
| Jul 29, 2025 | 99.77 | 99.99 | 97.61 | 97.87 | 97.87 | -0.89% | 503,538 |
| Jul 28, 2025 | 98.07 | 99.06 | 97.22 | 98.75 | 98.75 | 0.97% | 395,095 |
| Jul 25, 2025 | 98.00 | 98.44 | 96.47 | 97.80 | 97.80 | 0.27% | 385,283 |
| Jul 24, 2025 | 99.20 | 100.38 | 96.57 | 97.54 | 97.54 | -1.93% | 401,616 |
| Jul 23, 2025 | 98.86 | 99.75 | 98.11 | 99.46 | 99.46 | 1.56% | 396,815 |
| Jul 22, 2025 | 97.08 | 98.26 | 96.26 | 97.93 | 97.93 | 0.61% | 494,217 |
| Jul 21, 2025 | 97.61 | 98.38 | 96.76 | 97.34 | 97.34 | -0.30% | 454,364 |
| Jul 18, 2025 | 98.86 | 98.86 | 96.88 | 97.63 | 97.63 | -0.61% | 371,772 |
| Jul 17, 2025 | 97.63 | 98.87 | 96.96 | 98.23 | 98.23 | 0.24% | 727,376 |
| Jul 16, 2025 | 98.28 | 99.72 | 97.61 | 97.99 | 97.99 | 1.39% | 518,671 |
| Jul 15, 2025 | 98.70 | 98.70 | 96.64 | 96.65 | 96.65 | -1.25% | 401,743 |
| Jul 14, 2025 | 97.33 | 98.09 | 96.80 | 97.87 | 97.87 | 0.29% | 328,858 |
| Jul 11, 2025 | 101.08 | 101.08 | 97.54 | 97.59 | 97.59 | -3.38% | 468,776 |
| Jul 10, 2025 | 100.00 | 101.65 | 99.24 | 101.00 | 101.00 | -0.11% | 602,857 |
| Jul 9, 2025 | 100.95 | 101.39 | 99.88 | 101.11 | 101.11 | 1.10% | 620,733 |
| Jul 8, 2025 | 99.27 | 100.77 | 96.14 | 100.01 | 100.01 | 1.23% | 704,217 |
| Jul 7, 2025 | 98.86 | 100.50 | 98.08 | 98.79 | 98.79 | -0.73% | 1,042,923 |
| Jul 3, 2025 | 99.22 | 100.03 | 98.81 | 99.52 | 99.52 | 0.37% | 539,552 |
| Jul 2, 2025 | 96.55 | 99.20 | 95.85 | 99.15 | 99.15 | 3.30% | 650,764 |
| Jul 1, 2025 | 95.35 | 96.92 | 95.12 | 95.98 | 95.98 | -0.29% | 812,729 |
| Jun 30, 2025 | 96.77 | 96.77 | 95.49 | 96.26 | 96.26 | 0.46% | 541,275 |
| 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 |