Light & Wonder Inc. (LNW)
NASDAQ: LNW
· Real-Time Price · USD
87.57
-0.55 (-0.62%)
At close: Aug 15, 2025, 10:00 AM
LNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 88.62 | 89.02 | 87.71 | 88.12 | 88.12 | -0.45% | 1,197,442 |
| 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 |
| Aug 7, 2025 | 75.48 | 79.07 | 69.56 | 77.87 | 77.87 | -14.35% | 6,649,700 |
| Aug 6, 2025 | 88.99 | 91.75 | 88.57 | 90.92 | 90.92 | 2.87% | 963,300 |
| 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% | 519,600 |
| Jul 31, 2025 | 97.27 | 98.23 | 95.84 | 96.32 | 96.32 | -1.28% | 456,600 |
| 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% | 395,100 |
| Jul 25, 2025 | 98.00 | 98.44 | 96.47 | 97.80 | 97.80 | 0.27% | 385,300 |
| 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% | 454,400 |
| Jul 18, 2025 | 98.86 | 98.86 | 96.88 | 97.63 | 97.63 | -0.61% | 371,800 |