Light & Wonder Inc. (LNW)
90.44
-8.92 (-8.98%)
At close: Mar 28, 2025, 10:33 AM
LNW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 104.35 | 104.35 | 99.22 | 99.34 | -6.15 | -5.83% | 638,778 |
| Mar 26, 2025 | 107.05 | 107.48 | 104.55 | 105.49 | -2.00 | -1.86% | 376,107 |
| Mar 25, 2025 | 107.20 | 108.27 | 106.11 | 107.49 | 0.35 | 0.33% | 567,926 |
| Mar 24, 2025 | 104.16 | 107.45 | 103.81 | 107.14 | 3.47 | 3.35% | 561,600 |
| Mar 21, 2025 | 102.51 | 103.96 | 101.62 | 103.67 | -0.66 | -0.63% | 1,374,115 |
| Mar 20, 2025 | 103.80 | 106.66 | 103.32 | 104.33 | -0.17 | -0.16% | 1,071,100 |
| Mar 19, 2025 | 103.21 | 104.70 | 101.00 | 104.50 | 1.03 | 1.00% | 739,800 |
| Mar 18, 2025 | 104.41 | 104.84 | 103.20 | 103.47 | -1.24 | -1.18% | 480,320 |
| Mar 17, 2025 | 103.18 | 105.11 | 102.88 | 104.71 | 1.04 | 1.00% | 489,836 |
| Mar 14, 2025 | 102.48 | 104.38 | 101.76 | 103.67 | 2.15 | 2.12% | 342,347 |
| Mar 13, 2025 | 102.15 | 102.74 | 101.05 | 101.52 | -0.42 | -0.41% | 661,912 |
| Mar 12, 2025 | 102.67 | 103.50 | 101.48 | 101.94 | -0.08 | -0.08% | 548,100 |
| Mar 11, 2025 | 102.88 | 104.13 | 101.36 | 102.02 | -0.97 | -0.94% | 416,900 |
| Mar 10, 2025 | 103.15 | 104.22 | 101.89 | 102.99 | -2.11 | -2.01% | 777,515 |
| Mar 7, 2025 | 103.66 | 105.51 | 100.67 | 105.10 | 1.08 | 1.04% | 795,300 |
| Mar 6, 2025 | 106.97 | 107.22 | 103.85 | 104.02 | -4.42 | -4.08% | 495,935 |
| Mar 5, 2025 | 106.60 | 108.55 | 105.94 | 108.44 | 1.84 | 1.73% | 526,400 |
| Mar 4, 2025 | 108.72 | 108.72 | 103.66 | 106.60 | -3.05 | -2.78% | 789,827 |
| Mar 3, 2025 | 112.35 | 113.95 | 108.96 | 109.65 | -1.83 | -1.64% | 646,036 |
| Feb 28, 2025 | 110.38 | 111.56 | 109.35 | 111.48 | 0.83 | 0.75% | 1,024,249 |
| Feb 27, 2025 | 109.17 | 112.83 | 109.00 | 110.65 | 2.03 | 1.87% | 993,445 |
| Feb 26, 2025 | 106.81 | 110.30 | 105.66 | 108.62 | 6.99 | 6.88% | 1,343,409 |
| Feb 25, 2025 | 100.65 | 102.49 | 99.29 | 101.63 | 1.00 | 0.99% | 1,037,655 |
| Feb 24, 2025 | 101.72 | 102.29 | 99.95 | 100.63 | -1.20 | -1.18% | 598,953 |
| Feb 21, 2025 | 106.16 | 106.30 | 101.44 | 101.83 | -3.06 | -2.92% | 788,115 |
| Feb 20, 2025 | 105.83 | 106.85 | 104.72 | 104.89 | -1.10 | -1.04% | 918,051 |
| Feb 19, 2025 | 103.33 | 106.95 | 103.33 | 105.99 | 4.35 | 4.28% | 2,055,118 |
| Feb 18, 2025 | 98.98 | 101.85 | 98.24 | 101.64 | 4.62 | 4.76% | 1,042,900 |
| Feb 14, 2025 | 98.40 | 98.40 | 96.48 | 97.02 | -0.79 | -0.81% | 687,040 |
| Feb 13, 2025 | 95.00 | 97.95 | 94.88 | 97.81 | 3.33 | 3.52% | 466,800 |
| Feb 12, 2025 | 93.47 | 95.11 | 93.47 | 94.48 | 0.12 | 0.13% | 543,545 |
| Feb 11, 2025 | 96.01 | 96.41 | 93.59 | 94.36 | -3.31 | -3.39% | 1,006,801 |
| Feb 10, 2025 | 91.08 | 98.33 | 90.54 | 97.67 | 9.71 | 11.04% | 1,446,314 |
| Feb 7, 2025 | 88.43 | 88.92 | 87.05 | 87.96 | -0.18 | -0.20% | 481,300 |
| Feb 6, 2025 | 87.50 | 88.75 | 87.42 | 88.14 | 1.16 | 1.33% | 493,004 |
| Feb 5, 2025 | 87.31 | 87.69 | 86.17 | 86.98 | 0.33 | 0.38% | 552,700 |
| Feb 4, 2025 | 84.87 | 86.68 | 84.68 | 86.65 | 1.31 | 1.54% | 502,000 |
| Feb 3, 2025 | 85.90 | 86.81 | 84.60 | 85.34 | -2.57 | -2.92% | 587,048 |
| Jan 31, 2025 | 89.10 | 90.11 | 87.79 | 87.91 | -1.06 | -1.19% | 443,224 |
| Jan 30, 2025 | 88.95 | 89.91 | 88.52 | 88.97 | 0.63 | 0.71% | 446,046 |
| Jan 29, 2025 | 88.10 | 88.68 | 87.48 | 88.34 | -0.01 | -0.01% | 649,268 |
| Jan 28, 2025 | 87.04 | 89.68 | 86.51 | 88.35 | 1.08 | 1.24% | 612,619 |
| Jan 27, 2025 | 86.13 | 88.12 | 86.13 | 87.27 | 0.17 | 0.20% | 683,508 |
| Jan 24, 2025 | 87.84 | 88.00 | 85.85 | 87.10 | -0.93 | -1.06% | 628,810 |
| Jan 23, 2025 | 90.45 | 90.46 | 87.56 | 88.03 | -2.78 | -3.06% | 699,500 |
| Jan 22, 2025 | 91.31 | 92.50 | 90.60 | 90.81 | -0.39 | -0.43% | 482,228 |
| Jan 21, 2025 | 90.88 | 91.71 | 90.53 | 91.20 | 1.16 | 1.29% | 488,700 |
| Jan 17, 2025 | 90.60 | 90.78 | 89.92 | 90.04 | 0.79 | 0.89% | 585,405 |
| Jan 16, 2025 | 89.40 | 89.89 | 88.63 | 89.25 | 0.34 | 0.38% | 748,911 |
| Jan 15, 2025 | 88.84 | 90.43 | 88.13 | 88.91 | 2.10 | 2.42% | 712,108 |