Light & Wonder, Inc. - Common Stock (LNW)

106.60Last Price

-3.05 (-2.78%)Change

Light & Wonder, Inc. is a leading provider of technology and solutions for the gaming and entertainment industry

The company specializes in creating engaging gaming experiences through a diverse portfolio that includes casino gaming products, digital gaming, and innovative gaming systems. Light & Wonder focuses on enhancing player engagement and operational efficiency for gaming operators, while also delivering captivating content for players across various platforms. With a commitment to innovation, the company aims to shape the future of gaming through its advancements in technology and user experience.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	108.72	108.72	103.66	106.60	789,827	106.60
3/03/2025	112.35	113.94	108.96	109.65	646,036	109.65
2/28/2025	110.38	111.56	109.35	111.48	1,024,249	111.48
2/27/2025	109.17	112.83	109.00	110.65	993,445	110.65
2/26/2025	106.81	110.30	105.66	108.62	1,342,578	108.62
2/25/2025	100.65	102.49	99.29	101.63	1,037,585	101.63
2/24/2025	101.72	102.29	99.94	100.63	598,859	100.63
2/21/2025	106.16	106.30	101.44	101.83	788,116	101.83
2/20/2025	105.83	106.85	104.72	104.89	917,840	104.89
2/19/2025	103.33	106.95	103.33	105.99	2,054,685	105.99
2/18/2025	98.98	101.84	98.24	101.64	1,041,809	101.64
2/14/2025	98.40	98.40	96.48	97.02	687,040	97.02
2/13/2025	95.00	97.95	94.88	97.81	466,777	97.81
2/12/2025	93.47	95.11	93.47	94.48	543,544	94.48
2/11/2025	96.01	96.41	93.59	94.36	1,005,752	94.36
2/10/2025	91.08	98.33	90.54	97.67	1,446,163	97.67
2/07/2025	88.43	88.92	87.05	87.96	481,286	87.96
2/06/2025	87.50	88.75	87.42	88.14	493,002	88.14
2/05/2025	87.31	87.69	86.17	86.98	552,674	86.98
2/04/2025	84.87	86.68	84.68	86.65	501,967	86.65
2/03/2025	85.90	86.81	84.60	85.34	587,009	85.34
1/31/2025	89.10	90.11	87.79	87.91	443,224	87.91
1/30/2025	88.95	89.91	88.52	88.97	446,046	88.97
1/29/2025	88.10	88.67	87.48	88.34	649,208	88.34
1/28/2025	87.04	89.68	86.51	88.35	612,619	88.35
1/27/2025	86.13	88.12	86.13	87.27	680,968	87.27
1/24/2025	87.84	88.00	85.85	87.10	628,810	87.10
1/23/2025	90.45	90.46	87.56	88.03	699,492	88.03
1/22/2025	91.31	92.50	90.60	90.81	482,228	90.81
1/21/2025	90.88	91.71	90.53	91.20	488,679	91.20
1/17/2025	90.60	90.78	89.92	90.04	585,405	90.04
1/16/2025	89.40	89.89	88.63	89.25	748,910	89.25
1/15/2025	88.84	90.43	88.13	88.91	712,109	88.91
1/14/2025	85.34	87.47	85.25	86.81	759,593	86.81
1/13/2025	84.85	85.16	84.38	85.14	856,310	85.14
1/10/2025	84.45	86.06	84.00	85.25	674,709	85.25
1/08/2025	85.68	86.56	84.94	85.54	716,535	85.54
1/07/2025	86.61	87.73	85.39	85.63	482,444	85.63
1/06/2025	86.55	87.22	85.97	86.09	836,104	86.09
1/03/2025	85.61	85.96	84.54	85.96	389,768	85.96
1/02/2025	86.87	87.59	84.78	85.36	497,222	85.36
12/31/2024	85.22	0.00	86.38	86.38	0	86.38
12/30/2024	85.17	86.08	84.07	85.22	808,803	85.22
12/27/2024	86.20	87.22	85.45	86.03	548,940	86.03
12/26/2024	85.96	87.61	85.86	87.09	390,906	87.09
12/24/2024	85.35	86.83	84.93	86.12	416,309	86.12
12/23/2024	85.40	86.30	85.08	85.75	478,716	85.75
12/20/2024	86.48	87.71	85.08	85.42	1,386,839	85.42
12/19/2024	86.71	87.90	86.25	86.52	323,529	86.52
12/18/2024	90.27	91.22	85.83	86.27	468,517	86.27
12/17/2024	90.81	91.15	89.23	89.80	610,080	89.80
12/16/2024	91.40	92.86	91.03	91.17	381,633	91.17
12/13/2024	93.70	93.70	91.21	91.59	319,458	91.59
12/12/2024	93.12	94.24	93.12	93.41	248,326	93.41
12/11/2024	93.63	94.13	92.35	93.17	342,979	93.17
12/10/2024	95.27	95.27	92.92	93.14	240,189	93.14
12/09/2024	97.19	97.97	93.89	94.33	430,908	94.33
12/06/2024	98.74	99.58	97.55	97.63	262,761	97.63
12/05/2024	99.88	100.44	97.54	97.63	512,757	97.63