-
5 DAY PERFORMANCE
+2.87% -
1 MONTH PERFORMANCE
-13.19% -
3 MONTH PERFORMANCE
-9.97% -
6 MONTH PERFORMANCE
-5.68% -
YEAR-TO-DATE PERFORMANCE
+13.66% -
1 YEAR PERFORMANCE
+36.57%
Light & Wonder, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $92.53 | $93.39 (0.93%) | $93.85 | $91.22 | 1.01 M | $8.41 B |
| 10/03/2024 | $88.21 | $89.46 (1.42%) | $89.99 | $88.21 | 1.47 M | $8.05 B |
| 10/02/2024 | $87.70 | $87.74 (0.05%) | $89.56 | $87.01 | 903,571 | $7.90 B |
| 10/01/2024 | $90.60 | $87.91 (-2.97%) | $90.60 | $86.37 | 1.66 M | $7.91 B |
| 09/30/2024 | $92.06 | $90.73 (-1.44%) | $92.06 | $89.44 | 1.50 M | $8.17 B |
| 09/27/2024 | $93.45 | $92.38 (-1.14%) | $93.52 | $90.99 | 884,946 | $8.31 B |
| 09/26/2024 | $93.79 | $93.10 (-0.74%) | $95.40 | $92.70 | 1.09 M | $8.38 B |
| 09/25/2024 | $91.51 | $91.61 (0.11%) | $93.14 | $90.18 | 1.57 M | $8.24 B |
| 09/24/2024 | $92.69 | $90.71 (-2.14%) | $96.51 | $90.41 | 2.93 M | $8.16 B |
| 09/23/2024 | $113.30 | $112.68 (-0.55%) | $113.72 | $111.39 | 466,719 | $10.14 B |
| 09/20/2024 | $112.00 | $112.57 (0.51%) | $113.95 | $111.26 | 1.52 M | $10.13 B |
| 09/19/2024 | $115.00 | $112.48 (-2.19%) | $115.00 | $111.95 | 375,026 | $10.12 B |
| 09/18/2024 | $113.05 | $112.68 (-0.33%) | $114.16 | $111.60 | 780,500 | $10.14 B |
| 09/17/2024 | $111.99 | $112.03 (0.04%) | $114.00 | $111.23 | 486,043 | $10.08 B |
| 09/16/2024 | $111.47 | $110.82 (-0.58%) | $111.48 | $109.78 | 385,932 | $9.97 B |
| 09/13/2024 | $110.54 | $111.47 (0.84%) | $112.97 | $110.21 | 749,123 | $10.03 B |
| 09/12/2024 | $111.49 | $110.48 (-0.91%) | $111.55 | $109.56 | 956,800 | $9.94 B |
| 09/11/2024 | $106.30 | $109.62 (3.12%) | $109.78 | $105.31 | 662,440 | $9.87 B |
| 09/10/2024 | $106.47 | $106.79 (0.3%) | $107.03 | $104.33 | 630,437 | $9.61 B |
| 09/09/2024 | $105.00 | $105.94 (0.9%) | $106.32 | $104.54 | 395,229 | $9.53 B |
| 09/06/2024 | $107.21 | $105.00 (-2.06%) | $107.99 | $104.76 | 345,300 | $9.45 B |
| 09/05/2024 | $107.66 | $107.51 (-0.14%) | $107.99 | $106.48 | 461,146 | $9.68 B |
| 09/04/2024 | $108.00 | $107.80 (-0.19%) | $109.21 | $107.32 | 319,900 | $9.70 B |
| 09/03/2024 | $109.53 | $108.70 (-0.76%) | $111.00 | $108.09 | 672,600 | $9.78 B |
| 08/30/2024 | $109.09 | $109.82 (0.67%) | $109.93 | $107.83 | 414,602 | $9.88 B |
| 08/29/2024 | $108.12 | $108.52 (0.37%) | $109.64 | $107.52 | 674,401 | $9.77 B |
| 08/28/2024 | $107.70 | $107.20 (-0.46%) | $107.95 | $106.28 | 402,900 | $9.65 B |
| 08/27/2024 | $106.93 | $108.21 (1.2%) | $108.93 | $106.79 | 404,500 | $9.74 B |
| 08/26/2024 | $109.05 | $107.81 (-1.14%) | $110.32 | $107.27 | 531,000 | $9.70 B |
| 08/23/2024 | $109.43 | $108.14 (-1.18%) | $110.57 | $107.99 | 635,400 | $9.73 B |
| 08/22/2024 | $109.03 | $108.13 (-0.83%) | $109.37 | $107.83 | 236,000 | $9.73 B |
| 08/21/2024 | $106.17 | $109.07 (2.73%) | $109.11 | $105.61 | 328,400 | $9.82 B |
| 08/20/2024 | $107.43 | $105.69 (-1.62%) | $107.43 | $105.45 | 342,400 | $9.51 B |
| 08/19/2024 | $105.32 | $107.15 (1.74%) | $107.19 | $104.57 | 335,205 | $9.64 B |
| 08/16/2024 | $101.78 | $105.55 (3.7%) | $105.63 | $101.60 | 470,740 | $9.50 B |
| 08/15/2024 | $103.50 | $101.64 (-1.8%) | $104.11 | $100.77 | 547,526 | $9.15 B |
| 08/14/2024 | $102.72 | $102.01 (-0.69%) | $103.45 | $100.94 | 471,400 | $9.18 B |
| 08/13/2024 | $101.36 | $102.63 (1.25%) | $102.69 | $101.02 | 535,035 | $9.24 B |
| 08/12/2024 | $102.15 | $100.26 (-1.85%) | $103.39 | $100.09 | 672,200 | $9.02 B |
| 08/09/2024 | $102.31 | $101.73 (-0.57%) | $103.23 | $100.08 | 430,902 | $9.16 B |
| 08/08/2024 | $100.06 | $102.31 (2.25%) | $104.24 | $96.79 | 1.00 M | $9.21 B |
| 08/07/2024 | $101.61 | $100.50 (-1.09%) | $103.64 | $100.27 | 1.52 M | $9.05 B |
| 08/06/2024 | $98.00 | $100.71 (2.77%) | $101.92 | $98.00 | 674,375 | $9.06 B |
| 08/05/2024 | $96.52 | $97.51 (1.03%) | $99.92 | $95.46 | 590,800 | $8.78 B |
| 08/02/2024 | $103.41 | $102.52 (-0.86%) | $103.58 | $100.77 | 761,723 | $9.23 B |
| 08/01/2024 | $107.89 | $106.23 (-1.54%) | $109.30 | $104.85 | 694,435 | $9.56 B |
| 07/31/2024 | $107.08 | $107.20 (0.11%) | $108.51 | $105.70 | 731,705 | $9.65 B |
| 07/30/2024 | $105.00 | $105.27 (0.26%) | $106.54 | $104.19 | 539,208 | $9.47 B |
| 07/29/2024 | $104.31 | $104.55 (0.23%) | $105.28 | $103.12 | 335,600 | $9.41 B |
| 07/26/2024 | $104.23 | $103.89 (-0.33%) | $104.77 | $102.22 | 466,044 | $9.35 B |
| 07/25/2024 | $102.56 | $102.06 (-0.49%) | $103.45 | $100.66 | 573,748 | $9.19 B |
| 07/24/2024 | $105.36 | $102.59 (-2.63%) | $105.77 | $102.29 | 610,742 | $9.23 B |
| 07/23/2024 | $103.64 | $105.87 (2.15%) | $106.27 | $103.63 | 587,900 | $9.53 B |
| 07/22/2024 | $102.50 | $103.67 (1.14%) | $103.94 | $101.80 | 617,198 | $9.33 B |
| 07/19/2024 | $102.93 | $101.55 (-1.34%) | $103.31 | $101.15 | 476,107 | $9.14 B |
| 07/18/2024 | $103.68 | $102.93 (-0.72%) | $104.28 | $101.41 | 425,395 | $9.26 B |
| 07/17/2024 | $103.81 | $103.31 (-0.48%) | $105.13 | $103.10 | 878,006 | $9.30 B |
| 07/16/2024 | $107.12 | $105.14 (-1.85%) | $107.97 | $104.08 | 881,623 | $9.46 B |
| 07/15/2024 | $108.69 | $106.91 (-1.64%) | $108.69 | $106.75 | 1.01 M | $9.62 B |
| 07/12/2024 | $107.50 | $108.30 (0.74%) | $108.71 | $106.88 | 856,561 | $9.75 B |
| 07/11/2024 | $106.95 | $106.82 (-0.12%) | $107.22 | $105.78 | 765,274 | $9.61 B |
| 07/10/2024 | $105.28 | $105.94 (0.63%) | $106.04 | $104.32 | 631,495 | $9.53 B |
| 07/09/2024 | $105.03 | $104.25 (-0.74%) | $105.91 | $104.04 | 651,777 | $9.38 B |
| 07/08/2024 | $104.21 | $104.88 (0.64%) | $105.47 | $104.21 | 358,050 | $9.44 B |
| 07/05/2024 | $104.11 | $103.67 (-0.42%) | $104.87 | $102.60 | 371,910 | $9.33 B |