Light & Wonder Inc. (LNW)
NASDAQ: LNW
· Real-Time Price · USD
89.15
1.36 (1.55%)
At close: Sep 05, 2025, 3:59 PM
89.20
0.06%
After-hours: Sep 05, 2025, 06:06 PM EDT
LNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 89.03 | 90.46 | 88.21 | 89.15 | 89.15 | 1.55% | 1,064,027 |
| Sep 4, 2025 | 85.31 | 87.88 | 84.86 | 87.79 | 87.79 | 2.91% | 1,508,600 |
| Sep 3, 2025 | 87.63 | 88.18 | 85.12 | 85.31 | 85.31 | -3.31% | 1,486,800 |
| Sep 2, 2025 | 89.69 | 90.47 | 88.13 | 88.23 | 88.23 | -4.59% | 1,153,834 |
| Aug 29, 2025 | 91.28 | 92.73 | 91.06 | 92.47 | 92.47 | 0.70% | 700,200 |
| Aug 28, 2025 | 93.42 | 93.50 | 91.40 | 91.83 | 91.83 | -1.55% | 790,532 |
| Aug 27, 2025 | 93.75 | 94.24 | 92.96 | 93.28 | 93.28 | -0.85% | 798,141 |
| Aug 26, 2025 | 93.90 | 95.07 | 93.85 | 94.08 | 94.08 | 0.38% | 1,257,000 |
| Aug 25, 2025 | 92.93 | 94.10 | 92.77 | 93.72 | 93.72 | 1.67% | 762,736 |
| Aug 22, 2025 | 90.50 | 92.92 | 89.80 | 92.18 | 92.18 | 2.38% | 922,932 |
| Aug 21, 2025 | 89.91 | 90.78 | 89.13 | 90.04 | 90.04 | 0.02% | 945,600 |
| Aug 20, 2025 | 90.60 | 91.67 | 89.28 | 90.02 | 90.02 | -1.51% | 885,600 |
| Aug 19, 2025 | 88.85 | 92.53 | 88.85 | 91.40 | 91.40 | 3.63% | 1,586,419 |
| Aug 18, 2025 | 89.85 | 91.04 | 87.84 | 88.20 | 88.20 | -0.01% | 1,248,238 |
| Aug 15, 2025 | 88.20 | 89.20 | 87.37 | 88.21 | 88.21 | 0.10% | 1,111,912 |
| Aug 14, 2025 | 88.62 | 89.02 | 87.71 | 88.12 | 88.12 | -0.45% | 1,197,623 |
| 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% | 3,362,100 |