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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	100.95	101.11	101.11	101.39	99.88	620,733
July 08, 2025	99.27	100.01	100.01	100.77	96.14	704,217
July 07, 2025	98.86	98.79	98.79	100.5	98.08	1.04M
July 03, 2025	99.22	99.52	99.52	100.03	98.81	539,600
July 02, 2025	96.55	99.15	99.15	99.2	95.85	650,800
July 01, 2025	95.35	95.98	95.98	96.92	95.12	812,729
June 30, 2025	96.35	96.26	96.26	96.77	95.49	534,544
June 27, 2025	95.68	95.82	95.82	96.08	94.73	1.06M
June 26, 2025	94.84	95.65	95.65	97.31	94.06	765,616
June 25, 2025	93	94.48	94.48	96.09	92.63	1.47M
June 24, 2025	84	85.82	85.82	86.07	83.44	832,012
June 23, 2025	83.49	82.66	82.66	83.72	81.11	1.28M
June 20, 2025	86.02	85.29	85.29	86.04	83	2.56M
June 18, 2025	86.06	86.1	86.1	86.7	84.08	837,102
June 17, 2025	83.88	86.25	86.25	86.78	83.55	875,200
June 16, 2025	83.12	84.22	84.22	85.09	83.12	830,622
June 13, 2025	84.13	82.14	82.14	84.38	81.86	852,600
June 12, 2025	86.4	86.47	86.47	86.97	85.15	422,400
June 11, 2025	91.06	87.11	87.11	91.17	86.73	919,900
June 10, 2025	89.14	90.8	90.8	91.44	87.99	1.5M
June 09, 2025	87.66	88.38	88.38	88.64	87	625,400
June 06, 2025	86.14	87.01	87.01	87.27	85.66	803,700
June 05, 2025	85.79	85.8	85.8	86.4	84.01	1.17M
June 04, 2025	84.9	86.6	86.6	86.7	84.58	751,247
June 03, 2025	85.15	84.91	84.91	85.44	84.02	1.26M
June 02, 2025	88	85.25	85.25	88	84.53	1.17M
May 30, 2025	90.7	90.12	90.12	91.97	89.38	1.01M
May 29, 2025	92.26	90.92	90.92	93	90.6	890,500

Light & Wonder, Inc. (LNW) NASDAQ