Light & Wonder, Inc. - LNW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	84.68	85.15	85.15	85.37	84.15	856,100
October 01, 2025	83.87	84.59	84.59	84.83	83.82	892,000
September 30, 2025	85.46	83.94	83.94	85.79	83.3	629,539
September 29, 2025	85.09	85.57	85.57	85.67	84.18	1.23M
September 26, 2025	84.95	84.96	84.96	85.76	83.55	958,303
September 25, 2025	84.72	84.66	84.66	85.5	83.7	1.02M
September 24, 2025	87.95	84.72	84.72	87.95	84.65	918,600
September 23, 2025	87.42	87.29	87.29	88.89	87.24	939,929
September 22, 2025	87.48	87.95	87.95	88.28	86	705,900
September 19, 2025	88.51	87.28	87.28	88.65	86.88	1.19M
September 18, 2025	89.66	88.22	88.22	89.66	87.07	1.8M
September 17, 2025	89.41	88.15	88.15	90.06	87.46	1.79M
September 16, 2025	91.5	88.69	88.69	91.93	88.53	1.02M
September 15, 2025	89.58	90.43	90.43	91.29	87.79	1.36M
September 12, 2025	88.55	89.07	89.07	89.52	87.75	1.2M
September 11, 2025	89.28	88.43	88.43	89.37	87.8	915,038
September 10, 2025	88.19	88.55	88.55	89.4	87.22	829,700
September 09, 2025	89.47	87.98	87.98	90.08	87.59	827,200
September 08, 2025	90.46	89.5	89.5	90.46	88.25	1.01M
September 05, 2025	89.03	89.15	89.15	90.46	88.21	1.07M
September 04, 2025	85.31	87.79	87.79	87.88	84.86	1.51M
September 03, 2025	87.63	85.31	85.31	88.18	85.12	1.49M
September 02, 2025	89.69	88.23	88.23	90.47	88.13	1.15M
August 29, 2025	91.28	92.47	92.47	92.73	91.06	700,200
August 28, 2025	93.42	91.83	91.83	93.5	91.4	790,532
August 27, 2025	93.75	93.28	93.28	94.24	92.96	798,141
August 26, 2025	93.9	94.08	94.08	95.07	93.85	1.26M
August 25, 2025	92.93	93.72	93.72	94.1	92.77	762,736
August 22, 2025	90.5	92.18	92.18	92.92	89.8	922,932
August 21, 2025	89.91	90.04	90.04	90.78	89.13	945,600
August 20, 2025	90.6	90.02	90.02	91.67	89.28	885,600
August 19, 2025	88.85	91.4	91.4	92.53	88.85	1.59M
August 18, 2025	89.85	88.2	88.2	91.04	87.84	1.25M
August 15, 2025	88.2	88.21	88.21	89.2	87.37	1.11M
August 14, 2025	88.62	88.12	88.12	89.02	87.71	1.2M
August 13, 2025	87.11	88.52	88.52	89.28	87.11	1.09M
August 12, 2025	84.91	86.85	86.85	87.63	84.5	2.36M
August 11, 2025	80.23	84	84	84.18	79.95	2.87M
August 08, 2025	77.25	78.86	78.86	80.7	76.9	3.36M
August 07, 2025	75.48	77.87	77.87	79.07	69.56	6.65M
August 06, 2025	88.99	90.92	90.92	91.75	88.57	963,300
August 05, 2025	92.7	88.38	88.38	94.28	86.86	1.21M
August 04, 2025	95.86	94.38	94.38	95.86	93.75	891,423
August 01, 2025	94.83	94.97	94.97	96.01	93.51	519,600
July 31, 2025	97.27	96.32	96.32	98.23	95.84	456,600
July 30, 2025	98.45	97.57	97.57	98.73	96.99	360,115
July 29, 2025	99.77	97.87	97.87	99.99	97.61	503,538
July 28, 2025	98.07	98.75	98.75	99.06	97.22	395,100
July 25, 2025	98	97.8	97.8	98.44	96.47	385,300
July 24, 2025	99.2	97.54	97.54	100.38	96.57	401,616
July 23, 2025	98.86	99.46	99.46	99.75	98.11	396,815
July 22, 2025	97.08	97.93	97.93	98.26	96.26	494,217
July 21, 2025	97.61	97.34	97.34	98.38	96.76	454,400
July 18, 2025	98.86	97.63	97.63	98.86	96.88	371,800
July 17, 2025	97.63	98.23	98.23	98.87	96.96	727,400
July 16, 2025	98.28	97.99	97.99	99.72	97.61	518,700
July 15, 2025	98.7	96.65	96.65	98.7	96.64	401,743
July 14, 2025	97.33	97.87	97.87	98.09	96.8	328,900
July 11, 2025	101.08	97.59	97.59	101.08	97.54	468,800
July 10, 2025	100	101	101	101.65	99.24	602,900

Light & Wonder, Inc. (LNW) NASDAQ