5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-26.37%
3 MONTH PERFORMANCE
-9.54%
6 MONTH PERFORMANCE
-19.46%
YEAR-TO-DATE PERFORMANCE
-10.42%
1 YEAR PERFORMANCE
-22.11%
Light & Wonder, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $76.63 | $77.50 (1.14%) | $79.25 | $76.42 | 224,959 | $6.75 B |
| 04/08/2025 | $80.12 | $77.80 (-2.9%) | $82.88 | $76.39 | 1.12 M | $6.85 B |
| 04/07/2025 | $76.79 | $78.98 (2.85%) | $83.76 | $75.47 | 1.22 M | $6.95 B |
| 04/04/2025 | $80.03 | $79.78 (-0.31%) | $82.58 | $75.46 | 1.41 M | $7.02 B |
| 04/03/2025 | $86.02 | $84.00 (-2.35%) | $87.31 | $82.73 | 1.49 M | $7.39 B |
| 04/02/2025 | $90.01 | $91.95 (2.16%) | $93.18 | $89.51 | 1.31 M | $8.09 B |
| 04/01/2025 | $85.78 | $87.87 (2.44%) | $88.43 | $85.57 | 885,800 | $7.73 B |
| 03/31/2025 | $87.07 | $86.61 (-0.53%) | $87.81 | $84.98 | 1.25 M | $7.62 B |
| 03/28/2025 | $96.81 | $89.09 (-7.97%) | $96.81 | $86.66 | 1.49 M | $7.84 B |
| 03/27/2025 | $104.35 | $99.36 (-4.78%) | $104.35 | $99.13 | 649,736 | $8.74 B |
| 03/26/2025 | $107.05 | $105.49 (-1.46%) | $107.48 | $104.55 | 376,107 | $9.28 B |
| 03/25/2025 | $107.20 | $107.49 (0.27%) | $108.27 | $106.11 | 567,926 | $9.46 B |
| 03/24/2025 | $104.16 | $107.14 (2.86%) | $107.45 | $103.81 | 561,600 | $9.43 B |
| 03/21/2025 | $102.51 | $103.67 (1.13%) | $103.96 | $101.62 | 1.37 M | $9.12 B |
| 03/20/2025 | $103.80 | $104.33 (0.51%) | $106.66 | $103.32 | 1.07 M | $9.18 B |
| 03/19/2025 | $103.21 | $104.50 (1.25%) | $104.70 | $101.00 | 739,800 | $9.20 B |
| 03/18/2025 | $104.41 | $103.47 (-0.9%) | $104.84 | $103.20 | 480,320 | $9.11 B |
| 03/17/2025 | $103.18 | $104.71 (1.48%) | $105.11 | $102.88 | 489,836 | $9.21 B |
| 03/14/2025 | $102.48 | $103.67 (1.16%) | $104.38 | $101.76 | 342,347 | $9.12 B |
| 03/13/2025 | $102.15 | $101.52 (-0.62%) | $102.74 | $101.05 | 661,912 | $8.93 B |
| 03/12/2025 | $102.67 | $101.94 (-0.71%) | $103.50 | $101.48 | 548,100 | $8.97 B |
| 03/11/2025 | $102.88 | $102.02 (-0.84%) | $104.13 | $101.36 | 416,900 | $8.98 B |
| 03/10/2025 | $103.15 | $102.99 (-0.16%) | $104.22 | $101.89 | 777,515 | $9.06 B |
| 03/07/2025 | $103.66 | $105.10 (1.39%) | $105.51 | $100.67 | 795,300 | $9.25 B |
| 03/06/2025 | $106.97 | $104.02 (-2.76%) | $107.22 | $103.85 | 495,935 | $9.15 B |
| 03/05/2025 | $106.60 | $108.44 (1.73%) | $108.55 | $105.94 | 526,400 | $9.54 B |
| 03/04/2025 | $108.72 | $106.60 (-1.95%) | $108.72 | $103.66 | 789,827 | $9.38 B |
| 03/03/2025 | $112.35 | $109.65 (-2.4%) | $113.95 | $108.96 | 646,036 | $9.65 B |
| 02/28/2025 | $110.38 | $111.48 (1%) | $111.56 | $109.35 | 1.02 M | $9.81 B |
| 02/27/2025 | $109.17 | $110.65 (1.36%) | $112.83 | $109.00 | 993,445 | $9.74 B |
| 02/26/2025 | $106.81 | $108.62 (1.69%) | $110.30 | $105.66 | 1.34 M | $9.56 B |
| 02/25/2025 | $100.65 | $101.63 (0.97%) | $102.49 | $99.29 | 1.04 M | $8.94 B |
| 02/24/2025 | $101.72 | $100.63 (-1.07%) | $102.29 | $99.95 | 598,953 | $8.86 B |
| 02/21/2025 | $106.16 | $101.83 (-4.08%) | $106.30 | $101.44 | 788,115 | $9.06 B |
| 02/20/2025 | $105.83 | $104.89 (-0.89%) | $106.85 | $104.72 | 918,051 | $9.34 B |
| 02/19/2025 | $103.33 | $105.99 (2.57%) | $106.95 | $103.33 | 2.06 M | $9.43 B |
| 02/18/2025 | $98.98 | $101.64 (2.69%) | $101.85 | $98.24 | 1.04 M | $9.05 B |
| 02/14/2025 | $98.40 | $97.02 (-1.4%) | $98.40 | $96.48 | 687,040 | $8.63 B |
| 02/13/2025 | $95.00 | $97.81 (2.96%) | $97.95 | $94.88 | 466,800 | $8.71 B |
| 02/12/2025 | $93.47 | $94.48 (1.08%) | $95.11 | $93.47 | 543,545 | $8.41 B |
| 02/11/2025 | $96.01 | $94.36 (-1.72%) | $96.41 | $93.59 | 1.01 M | $8.40 B |
| 02/10/2025 | $91.08 | $97.67 (7.24%) | $98.33 | $90.54 | 1.45 M | $8.69 B |
| 02/07/2025 | $88.43 | $87.96 (-0.53%) | $88.92 | $87.05 | 481,300 | $7.83 B |
| 02/06/2025 | $87.50 | $88.14 (0.73%) | $88.75 | $87.42 | 493,004 | $7.84 B |
| 02/05/2025 | $87.31 | $86.98 (-0.38%) | $87.69 | $86.17 | 552,700 | $7.74 B |
| 02/04/2025 | $84.87 | $86.65 (2.1%) | $86.68 | $84.68 | 502,000 | $7.71 B |
| 02/03/2025 | $85.90 | $85.34 (-0.65%) | $86.81 | $84.60 | 587,048 | $7.60 B |
| 01/31/2025 | $89.10 | $87.91 (-1.34%) | $90.11 | $87.79 | 443,224 | $7.82 B |
| 01/30/2025 | $88.95 | $88.97 (0.02%) | $89.91 | $88.52 | 446,046 | $7.92 B |
| 01/29/2025 | $88.10 | $88.34 (0.27%) | $88.68 | $87.48 | 649,268 | $7.86 B |
| 01/28/2025 | $87.04 | $88.35 (1.51%) | $89.68 | $86.51 | 612,619 | $7.86 B |
| 01/27/2025 | $86.13 | $87.27 (1.32%) | $88.12 | $86.13 | 683,508 | $7.77 B |
| 01/24/2025 | $87.84 | $87.10 (-0.84%) | $88.00 | $85.85 | 628,810 | $7.75 B |
| 01/23/2025 | $90.45 | $88.03 (-2.68%) | $90.46 | $87.56 | 699,500 | $7.83 B |
| 01/22/2025 | $91.31 | $90.81 (-0.55%) | $92.50 | $90.60 | 482,228 | $8.08 B |
| 01/21/2025 | $90.88 | $91.20 (0.35%) | $91.71 | $90.53 | 488,700 | $8.12 B |
| 01/17/2025 | $90.60 | $90.04 (-0.62%) | $90.78 | $89.92 | 585,405 | $8.01 B |
| 01/16/2025 | $89.40 | $89.25 (-0.17%) | $89.89 | $88.63 | 748,911 | $7.94 B |
| 01/15/2025 | $88.84 | $88.91 (0.08%) | $90.43 | $88.13 | 712,108 | $7.91 B |
| 01/14/2025 | $85.34 | $86.81 (1.72%) | $87.47 | $85.25 | 759,600 | $7.73 B |
| 01/13/2025 | $84.85 | $85.14 (0.34%) | $85.16 | $84.38 | 856,316 | $7.58 B |
| 01/10/2025 | $84.45 | $85.25 (0.95%) | $86.06 | $84.00 | 674,709 | $7.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
