5 DAY PERFORMANCE
-4.88%
1 MONTH PERFORMANCE
-11.41%
3 MONTH PERFORMANCE
-24.12%
6 MONTH PERFORMANCE
-16.30%
YEAR-TO-DATE PERFORMANCE
+4.03%
1 YEAR PERFORMANCE
+1.18%
Light & Wonder, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $86.48 | $85.42 (-1.23%) | $87.71 | $85.08 | 1.21 M | $7.60 B |
| 12/19/2024 | $86.71 | $86.54 (-0.2%) | $87.90 | $86.25 | 475,041 | $7.70 B |
| 12/18/2024 | $90.27 | $86.27 (-4.43%) | $91.22 | $85.83 | 470,917 | $7.68 B |
| 12/17/2024 | $90.81 | $89.80 (-1.11%) | $91.15 | $89.23 | 610,100 | $7.99 B |
| 12/16/2024 | $91.40 | $91.17 (-0.25%) | $92.86 | $91.03 | 381,985 | $8.11 B |
| 12/13/2024 | $93.70 | $91.59 (-2.25%) | $93.70 | $91.21 | 319,500 | $8.15 B |
| 12/12/2024 | $93.12 | $93.41 (0.31%) | $94.24 | $93.12 | 248,328 | $8.31 B |
| 12/11/2024 | $93.63 | $93.17 (-0.49%) | $94.13 | $92.35 | 343,000 | $8.29 B |
| 12/10/2024 | $95.27 | $93.14 (-2.24%) | $95.27 | $92.92 | 240,200 | $8.29 B |
| 12/09/2024 | $97.19 | $94.33 (-2.94%) | $97.98 | $93.89 | 430,908 | $8.40 B |
| 12/06/2024 | $98.74 | $97.63 (-1.12%) | $99.58 | $97.55 | 262,761 | $8.69 B |
| 12/05/2024 | $99.88 | $97.63 (-2.25%) | $100.44 | $97.54 | 512,800 | $8.69 B |
| 12/04/2024 | $98.03 | $99.88 (1.89%) | $100.59 | $98.02 | 490,400 | $8.89 B |
| 12/03/2024 | $98.16 | $98.85 (0.7%) | $99.01 | $97.18 | 686,500 | $8.80 B |
| 12/02/2024 | $94.85 | $98.06 (3.38%) | $99.15 | $94.85 | 596,300 | $8.73 B |
| 11/29/2024 | $97.47 | $95.04 (-2.49%) | $97.90 | $94.43 | 312,000 | $8.46 B |
| 11/27/2024 | $97.72 | $97.08 (-0.65%) | $99.16 | $96.93 | 428,300 | $8.64 B |
| 11/26/2024 | $98.08 | $97.94 (-0.14%) | $99.34 | $97.62 | 629,800 | $8.72 B |
| 11/25/2024 | $96.89 | $98.45 (1.61%) | $100.02 | $96.89 | 944,600 | $8.76 B |
| 11/22/2024 | $94.89 | $96.42 (1.61%) | $96.49 | $94.76 | 696,904 | $8.58 B |
| 11/21/2024 | $92.72 | $94.41 (1.82%) | $94.99 | $92.67 | 966,700 | $8.40 B |
| 11/20/2024 | $90.78 | $92.48 (1.87%) | $93.07 | $90.78 | 999,701 | $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 |