Light & Wonder, Inc. LNWO
83.10 USD +0.19 (+0.23%)
Regular-session close
78.26 Day range 83.55
70.00 52-week range 122.65
- YTD
- -19.39%
- 1 year
- -2.92%
LNWO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 82.75 | 83.55 | 78.25 | 82.28 | -0.63 | -0.76% | 5,535 |
| Nov 12, 2026 | 83.90 | 84.00 | 82.91 | 82.91 | -0.49 | -0.59% | 11,000 |
| Nov 11, 2026 | 82.36 | 83.90 | 82.36 | 83.40 | +2.21 | +2.72% | 8,800 |
| Nov 10, 2026 | 80.55 | 82.00 | 80.55 | 81.19 | +0.19 | +0.23% | 16,300 |
| Nov 9, 2026 | 80.80 | 84.08 | 80.52 | 81.00 | +0.12 | +0.15% | 25,100 |
| Nov 6, 2026 | 83.75 | 83.75 | 80.06 | 80.88 | -1.60 | -1.94% | 8,500 |
| Nov 5, 2026 | 83.50 | 83.54 | 79.95 | 82.48 | -6.87 | -7.69% | 10,800 |
| Nov 4, 2026 | 89.50 | 89.50 | 89.19 | 89.35 | +1.20 | +1.36% | 6,300 |
| Nov 3, 2026 | 83.75 | 90.00 | 83.75 | 88.15 | -1.35 | -1.51% | 31,800 |
| Nov 2, 2026 | 88.00 | 90.14 | 88.00 | 89.50 | +1.49 | +1.69% | 10,500 |
| Oct 30, 2026 | 83.03 | 89.00 | 83.03 | 88.01 | +0.59 | +0.67% | 9,700 |
| Oct 29, 2026 | 88.00 | 88.50 | 87.31 | 87.42 | -3.68 | -4.04% | 6,300 |
| Oct 28, 2026 | 89.71 | 91.10 | 89.70 | 91.10 | +3.60 | +4.11% | 11,500 |
| Oct 27, 2026 | 91.49 | 91.49 | 87.50 | 87.50 | -2.79 | -3.09% | 12,500 |
| Oct 26, 2026 | 90.00 | 91.25 | 90.00 | 90.29 | -0.69 | -0.76% | 5,600 |
| Oct 23, 2026 | 91.00 | 91.49 | 90.10 | 90.98 | +2.40 | +2.71% | 16,500 |
| Oct 22, 2026 | 87.50 | 88.75 | 87.50 | 88.58 | +2.63 | +3.06% | 30,400 |
| Oct 21, 2026 | 85.98 | 86.04 | 85.95 | 85.95 | +0.20 | +0.23% | 3,200 |
| Oct 20, 2026 | 85.00 | 86.69 | 84.80 | 85.75 | +2.06 | +2.46% | 12,200 |
| Oct 19, 2026 | 82.25 | 83.99 | 82.25 | 83.69 | +1.57 | +1.91% | 15,300 |
| Oct 16, 2026 | 83.05 | 83.05 | 82.05 | 82.12 | +0.41 | +0.50% | 23,800 |
| Oct 15, 2026 | 80.25 | 82.02 | 79.65 | 81.71 | +2.82 | +3.57% | 26,200 |
| Oct 14, 2026 | 79.00 | 79.20 | 78.74 | 78.89 | -1.01 | -1.26% | 6,300 |
| Oct 13, 2026 | 79.16 | 80.15 | 79.16 | 79.90 | +0.88 | +1.11% | 5,900 |
| Oct 12, 2026 | 79.58 | 79.58 | 79.02 | 79.02 | -2.03 | -2.50% | 3,600 |
| Oct 9, 2026 | 80.61 | 81.05 | 80.11 | 81.05 | +3.05 | +3.91% | 19,300 |
| Oct 8, 2026 | 77.70 | 79.00 | 77.70 | 78.00 | +1.99 | +2.62% | 26,900 |
| Oct 7, 2026 | 76.50 | 78.32 | 75.81 | 76.01 | -0.81 | -1.05% | 8,100 |
| Oct 6, 2026 | 76.00 | 77.38 | 76.00 | 76.82 | +1.10 | +1.45% | 10,200 |
| Oct 5, 2026 | 75.65 | 76.00 | 75.52 | 75.72 | -1.08 | -1.41% | 15,200 |
| Oct 2, 2026 | 76.61 | 76.90 | 76.21 | 76.80 | +2.55 | +3.43% | 20,000 |
| Oct 1, 2026 | 75.63 | 75.63 | 73.61 | 74.25 | -1.75 | -2.30% | 12,300 |
| Sep 30, 2026 | 76.00 | 76.11 | 75.67 | 76.00 | +1.00 | +1.33% | 17,500 |
| Sep 29, 2026 | 76.50 | 76.85 | 75.00 | 75.00 | -4.00 | -5.06% | 11,800 |
| Sep 28, 2026 | 77.96 | 79.00 | 77.06 | 79.00 | +1.86 | +2.41% | 16,000 |
| Sep 25, 2026 | 77.50 | 77.76 | 77.14 | 77.14 | -2.86 | -3.57% | 5,600 |
| Sep 24, 2026 | 79.22 | 80.10 | 79.22 | 80.00 | +0.99 | +1.25% | 27,000 |
| Sep 23, 2026 | 78.00 | 79.25 | 78.00 | 79.01 | +0.81 | +1.04% | 7,600 |
| Sep 22, 2026 | 78.55 | 79.22 | 78.19 | 78.20 | -0.14 | -0.18% | 17,600 |
| Sep 21, 2026 | 77.16 | 79.50 | 77.16 | 78.34 | -1.48 | -1.85% | 31,200 |
| Sep 18, 2026 | 81.00 | 81.33 | 79.81 | 79.82 | -2.71 | -3.28% | 15,500 |
| Sep 17, 2026 | 80.76 | 86.95 | 80.76 | 82.53 | -3.83 | -4.43% | 31,800 |
| Sep 16, 2026 | 87.61 | 87.61 | 86.24 | 86.36 | -1.24 | -1.42% | 4,100 |
| Sep 15, 2026 | 87.60 | 87.75 | 87.14 | 87.60 | 0.00 | 0.00% | 14,200 |
| Sep 14, 2026 | 88.05 | 88.10 | 87.60 | 87.60 | -1.29 | -1.45% | 34,200 |
| Sep 11, 2026 | 87.15 | 88.89 | 87.15 | 88.89 | +1.75 | +2.01% | 2,700 |
| Sep 10, 2026 | 87.30 | 88.18 | 86.70 | 87.14 | -1.69 | -1.90% | 13,800 |
| Sep 9, 2026 | 89.55 | 90.50 | 88.30 | 88.83 | -1.17 | -1.30% | 14,700 |
| Sep 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | +0.41 | +0.46% | 1,700 |
| Sep 4, 2026 | 92.82 | 92.83 | 89.32 | 89.59 | -2.98 | -3.22% | 61,500 |
| Sep 3, 2026 | 92.85 | 92.96 | 91.98 | 92.57 | +1.07 | +1.17% | 16,200 |
| Sep 2, 2026 | 89.80 | 91.50 | 89.80 | 91.50 | +0.14 | +0.15% | 18,400 |
| Sep 1, 2026 | 92.55 | 92.55 | 91.00 | 91.36 | -0.95 | -1.03% | 22,700 |
| Aug 31, 2026 | 92.91 | 94.55 | 92.31 | 92.31 | -0.63 | -0.68% | 84,900 |
| Aug 28, 2026 | 94.00 | 94.50 | 92.55 | 92.94 | +0.44 | +0.48% | 15,700 |
| Aug 27, 2026 | 92.78 | 93.57 | 92.15 | 92.50 | +1.10 | +1.20% | 12,200 |
| Aug 26, 2026 | 93.50 | 93.50 | 91.40 | 91.40 | -1.68 | -1.80% | 13,000 |
| Aug 25, 2026 | 90.50 | 93.66 | 90.50 | 93.08 | +1.23 | +1.34% | 21,300 |
| Aug 24, 2026 | 91.50 | 91.85 | 89.47 | 91.85 | +0.55 | +0.60% | 12,500 |
| Aug 21, 2026 | 90.35 | 91.50 | 90.15 | 91.30 | +0.22 | +0.24% | 10,900 |
| Aug 20, 2026 | 92.55 | 92.55 | 90.84 | 91.08 | -1.73 | -1.86% | 13,300 |
| Aug 19, 2026 | 93.75 | 93.75 | 92.46 | 92.81 | -1.11 | -1.18% | 8,000 |
| Aug 18, 2026 | 95.20 | 95.20 | 92.93 | 93.92 | -3.18 | -3.27% | 21,500 |
| Aug 17, 2026 | 95.50 | 98.00 | 95.50 | 97.10 | +2.00 | +2.10% | 56,900 |
| Aug 14, 2026 | 95.00 | 95.53 | 93.55 | 95.10 | +3.73 | +4.08% | 65,800 |
65 days, newest first. Daily bars as drawn on the LNWO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.