-
5 DAY PERFORMANCE
+1.57% -
1 MONTH PERFORMANCE
+3.29% -
3 MONTH PERFORMANCE
-13.18% -
6 MONTH PERFORMANCE
-2.29% -
YEAR-TO-DATE PERFORMANCE
+15.33% -
1 YEAR PERFORMANCE
+10.19%
Light & Wonder, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $92.72 | $94.59 (2.02%) | $94.97 | $92.67 | 365,068 | |
| 11/20/2024 | $90.78 | $92.48 (1.87%) | $93.07 | $90.78 | 999,665 | $8.23 B |
| 11/19/2024 | $91.00 | $91.37 (0.41%) | $92.75 | $89.85 | 884,825 | $8.13 B |
| 11/18/2024 | $93.18 | $92.80 (-0.41%) | $94.37 | $92.63 | 825,642 | $8.26 B |
| 11/15/2024 | $93.10 | $93.24 (0.15%) | $94.52 | $93.08 | 987,000 | $8.30 B |
| 11/14/2024 | $94.26 | $93.10 (-1.23%) | $95.88 | $92.83 | 898,332 | $8.29 B |
| 11/13/2024 | $91.57 | $92.28 (0.78%) | $97.87 | $90.46 | 1.61 M | $8.21 B |
| 11/12/2024 | $102.89 | $102.50 (-0.38%) | $104.28 | $102.17 | 500,815 | $9.12 B |
| 11/11/2024 | $103.94 | $103.55 (-0.38%) | $104.91 | $103.27 | 442,644 | $9.22 B |
| 11/08/2024 | $102.29 | $102.89 (0.59%) | $103.13 | $101.85 | 397,000 | $9.26 B |
| 11/07/2024 | $99.87 | $102.06 (2.19%) | $103.15 | $99.60 | 489,619 | $9.19 B |
| 11/06/2024 | $98.75 | $99.62 (0.88%) | $100.44 | $98.01 | 667,553 | $8.97 B |
| 11/05/2024 | $94.43 | $95.80 (1.45%) | $96.40 | $94.43 | 300,193 | $8.62 B |
| 11/04/2024 | $93.49 | $94.36 (0.93%) | $95.15 | $93.36 | 294,500 | $8.49 B |
| 11/01/2024 | $93.78 | $94.22 (0.47%) | $95.35 | $93.47 | 402,500 | $8.48 B |
| 10/31/2024 | $94.25 | $93.78 (-0.5%) | $95.65 | $93.25 | 513,000 | $8.44 B |
| 10/30/2024 | $96.65 | $94.25 (-2.48%) | $97.29 | $94.08 | 445,932 | $8.48 B |
| 10/29/2024 | $95.66 | $96.82 (1.21%) | $97.09 | $95.06 | 433,779 | $8.71 B |
| 10/28/2024 | $96.00 | $95.69 (-0.32%) | $96.88 | $94.66 | 616,321 | $8.61 B |
| 10/25/2024 | $94.61 | $95.13 (0.55%) | $95.23 | $94.02 | 330,100 | $8.56 B |
| 10/24/2024 | $93.27 | $93.43 (0.17%) | $93.90 | $92.79 | 571,400 | $8.41 B |
| 10/23/2024 | $91.85 | $93.05 (1.31%) | $94.22 | $91.85 | 597,500 | $8.37 B |
| 10/22/2024 | $91.30 | $92.31 (1.11%) | $92.79 | $91.05 | 486,032 | $8.31 B |
| 10/21/2024 | $93.13 | $91.68 (-1.56%) | $93.39 | $91.15 | 323,130 | $8.25 B |
| 10/18/2024 | $94.54 | $93.33 (-1.28%) | $94.77 | $93.22 | 864,800 | $8.40 B |
| 10/17/2024 | $95.50 | $94.61 (-0.93%) | $95.50 | $93.57 | 441,100 | $8.51 B |
| 10/16/2024 | $94.71 | $95.23 (0.55%) | $95.59 | $94.18 | 672,677 | $8.57 B |
| 10/15/2024 | $94.59 | $94.21 (-0.4%) | $96.56 | $93.65 | 923,526 | $8.48 B |
| 10/14/2024 | $96.00 | $94.53 (-1.53%) | $96.02 | $94.44 | 921,300 | $8.51 B |
| 10/11/2024 | $94.97 | $95.70 (0.77%) | $96.37 | $94.97 | 329,200 | $8.61 B |
| 10/10/2024 | $95.52 | $94.97 (-0.58%) | $96.05 | $94.58 | 436,600 | $8.55 B |
| 10/09/2024 | $96.04 | $96.08 (0.04%) | $98.88 | $95.74 | 1.03 M | $8.65 B |
| 10/08/2024 | $95.07 | $96.04 (1.02%) | $96.55 | $94.85 | 1.12 M | $8.64 B |
| 10/07/2024 | $93.11 | $94.17 (1.14%) | $94.44 | $92.13 | 888,109 | $8.48 B |
| 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 |