Light & Wonder, Inc. - Common Stock (LNW)
88.67
-0.30 (-0.34%)
Light & Wonder, Inc. is a leading provider of technology and solutions for the gaming and entertainment industry
The company specializes in creating engaging gaming experiences through a diverse portfolio that includes casino gaming products, digital gaming, and innovative gaming systems. Light & Wonder focuses on enhancing player engagement and operational efficiency for gaming operators, while also delivering captivating content for players across various platforms. With a commitment to innovation, the company aims to shape the future of gaming through its advancements in technology and user experience.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 88.95 | 89.91 | 88.52 | 88.97 | 446,046 | 88.97 |
| 1/29/2025 | 88.10 | 88.67 | 87.48 | 88.34 | 649,208 | 88.34 |
| 1/28/2025 | 87.04 | 89.68 | 86.51 | 88.35 | 612,619 | 88.35 |
| 1/27/2025 | 86.13 | 88.12 | 86.13 | 87.27 | 680,968 | 87.27 |
| 1/24/2025 | 87.84 | 88.00 | 85.85 | 87.10 | 628,810 | 87.10 |
| 1/23/2025 | 90.45 | 90.46 | 87.56 | 88.03 | 699,492 | 88.03 |
| 1/22/2025 | 91.31 | 92.50 | 90.60 | 90.81 | 482,228 | 90.81 |
| 1/21/2025 | 90.88 | 91.71 | 90.53 | 91.20 | 488,679 | 91.20 |
| 1/17/2025 | 90.60 | 90.78 | 89.92 | 90.04 | 585,405 | 90.04 |
| 1/16/2025 | 89.40 | 89.89 | 88.63 | 89.25 | 748,910 | 89.25 |
| 1/15/2025 | 88.84 | 90.43 | 88.13 | 88.91 | 712,109 | 88.91 |
| 1/14/2025 | 85.34 | 87.47 | 85.25 | 86.81 | 759,593 | 86.81 |
| 1/13/2025 | 84.85 | 85.16 | 84.38 | 85.14 | 856,310 | 85.14 |
| 1/10/2025 | 84.45 | 86.06 | 84.00 | 85.25 | 674,709 | 85.25 |
| 1/08/2025 | 85.68 | 86.56 | 84.94 | 85.54 | 716,535 | 85.54 |
| 1/07/2025 | 86.61 | 87.73 | 85.39 | 85.63 | 482,444 | 85.63 |
| 1/06/2025 | 86.55 | 87.22 | 85.97 | 86.09 | 836,104 | 86.09 |
| 1/03/2025 | 85.61 | 85.96 | 84.54 | 85.96 | 389,768 | 85.96 |
| 1/02/2025 | 86.87 | 87.59 | 84.78 | 85.36 | 497,222 | 85.36 |
| 12/31/2024 | 85.22 | 0.00 | 86.38 | 86.38 | 0 | 86.38 |
| 12/30/2024 | 85.17 | 86.08 | 84.07 | 85.22 | 808,803 | 85.22 |
| 12/27/2024 | 86.20 | 87.22 | 85.45 | 86.03 | 548,940 | 86.03 |
| 12/26/2024 | 85.96 | 87.61 | 85.86 | 87.09 | 390,906 | 87.09 |
| 12/24/2024 | 85.35 | 86.83 | 84.93 | 86.12 | 416,309 | 86.12 |
| 12/23/2024 | 85.40 | 86.30 | 85.08 | 85.75 | 478,716 | 85.75 |
| 12/20/2024 | 86.48 | 87.71 | 85.08 | 85.42 | 1,386,839 | 85.42 |
| 12/19/2024 | 86.71 | 87.90 | 86.25 | 86.58 | 359,625 | 86.58 |
| 12/18/2024 | 90.27 | 91.22 | 85.83 | 86.27 | 468,517 | 86.27 |
| 12/17/2024 | 90.81 | 91.15 | 89.23 | 89.80 | 610,080 | 89.80 |
| 12/16/2024 | 91.40 | 92.86 | 91.03 | 91.17 | 381,633 | 91.17 |
| 12/13/2024 | 93.70 | 93.70 | 91.21 | 91.59 | 319,458 | 91.59 |
| 12/12/2024 | 93.12 | 94.24 | 93.12 | 93.41 | 248,326 | 93.41 |
| 12/11/2024 | 93.63 | 94.13 | 92.35 | 93.17 | 342,979 | 93.17 |
| 12/10/2024 | 95.27 | 95.27 | 92.92 | 93.14 | 240,189 | 93.14 |
| 12/09/2024 | 97.19 | 97.97 | 93.89 | 94.33 | 430,908 | 94.33 |
| 12/06/2024 | 98.74 | 99.58 | 97.55 | 97.63 | 262,761 | 97.63 |
| 12/05/2024 | 99.88 | 100.44 | 97.54 | 97.63 | 512,757 | 97.63 |
| 12/04/2024 | 98.03 | 100.59 | 98.02 | 99.88 | 490,391 | 99.88 |
| 12/03/2024 | 98.16 | 99.01 | 97.18 | 98.85 | 686,494 | 98.85 |
| 12/02/2024 | 94.85 | 99.14 | 94.85 | 98.06 | 596,255 | 98.06 |
| 11/29/2024 | 97.47 | 97.90 | 94.43 | 95.04 | 311,965 | 95.04 |
| 11/27/2024 | 97.72 | 99.16 | 96.93 | 97.08 | 428,265 | 97.08 |
| 11/26/2024 | 98.08 | 99.34 | 97.62 | 97.94 | 629,782 | 97.94 |
| 11/25/2024 | 96.89 | 100.02 | 96.89 | 98.45 | 942,890 | 98.45 |
| 11/22/2024 | 94.89 | 96.49 | 94.76 | 96.42 | 696,905 | 96.42 |
| 11/21/2024 | 92.72 | 94.99 | 92.67 | 94.41 | 965,831 | 94.41 |
| 11/20/2024 | 90.78 | 93.07 | 90.78 | 92.48 | 999,701 | 92.48 |
| 11/19/2024 | 91.00 | 92.75 | 89.85 | 91.37 | 884,825 | 91.37 |
| 11/18/2024 | 93.18 | 94.37 | 92.63 | 92.80 | 825,627 | 92.80 |
| 11/15/2024 | 93.10 | 94.52 | 93.08 | 93.24 | 986,992 | 93.24 |
| 11/14/2024 | 94.26 | 95.88 | 92.83 | 93.10 | 898,332 | 93.10 |
| 11/13/2024 | 91.57 | 97.87 | 90.46 | 92.28 | 1,602,731 | 92.28 |
| 11/12/2024 | 102.89 | 104.28 | 102.17 | 102.50 | 500,223 | 102.50 |
| 11/11/2024 | 103.94 | 104.91 | 103.27 | 103.55 | 442,626 | 103.55 |
| 11/08/2024 | 102.29 | 103.13 | 101.85 | 102.89 | 396,997 | 102.89 |
| 11/07/2024 | 99.87 | 103.14 | 99.59 | 102.06 | 486,999 | 102.06 |
| 11/06/2024 | 98.75 | 100.44 | 98.01 | 99.62 | 667,542 | 99.62 |
| 11/05/2024 | 94.43 | 96.39 | 94.43 | 95.80 | 300,129 | 95.80 |
| 11/04/2024 | 93.49 | 95.15 | 93.36 | 94.36 | 294,466 | 94.36 |
| 11/01/2024 | 93.78 | 95.35 | 93.47 | 94.22 | 402,455 | 94.22 |
| 10/31/2024 | 94.25 | 95.65 | 93.25 | 93.78 | 512,965 | 93.78 |