5 DAY PERFORMANCE
-15.31%
1 MONTH PERFORMANCE
+5.13%
3 MONTH PERFORMANCE
-5.37%
6 MONTH PERFORMANCE
-2.67%
YEAR-TO-DATE PERFORMANCE
-1.96%
1 YEAR PERFORMANCE
-13.25%
Light & Wonder, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/02/2025 | $99.08 | $100.00 (0.93%) | $100.00 | $99.08 | 140.38 K | $8.40 B |
| 12/01/2025 | $99.60 | $99.80 (0.2%) | $101.80 | $99.56 | 276.76 K | $8.38 B |
| 11/28/2025 | $98.23 | $99.07 (0.86%) | $99.70 | $97.44 | 413.89 K | $8.32 B |
| 11/26/2025 | $93.25 | $95.00 (1.88%) | $95.89 | $93.00 | 137.02 K | |
| 11/25/2025 | $92.10 | $93.22 (1.22%) | $93.82 | $91.90 | 34.80 M | $7.24 B |
| 11/24/2025 | $92.32 | $93.40 (1.17%) | $94.85 | $92.32 | 380.97 K | $7.85 B |
| 11/21/2025 | $88.72 | $90.20 (1.67%) | $90.86 | $88.72 | 230.60 K | $7.58 B |
| 11/20/2025 | $91.10 | $88.90 (-2.41%) | $91.80 | $88.50 | 529.04 K | $7.47 B |
| 11/19/2025 | $89.35 | $90.92 (1.76%) | $92.19 | $89.35 | 412.93 K | $7.64 B |
| 11/18/2025 | $87.87 | $88.90 (1.17%) | $89.99 | $87.65 | 429.19 K | $7.47 B |
| 11/17/2025 | $88.10 | $87.00 (-1.25%) | $88.66 | $86.65 | 403.42 K | $7.31 B |
| 11/14/2025 | $84.50 | $87.99 (4.13%) | $88.75 | $83.73 | 2.05 M | $7.39 B |
| 11/13/2025 | $88.50 | $85.60 (-3.28%) | $88.50 | $85.00 | 2.22 M | |
| 11/12/2025 | $90.00 | $86.22 (-4.2%) | $91.40 | $84.10 | 38.91 M | $7.24 B |
| 11/11/2025 | $89.01 | $89.55 (0.61%) | $92.40 | $85.93 | 5.89 M | $7.52 B |
| 11/10/2025 | $80.89 | $89.09 (10.14%) | $92.49 | $80.64 | 6.29 M | $7.48 B |
| 11/07/2025 | $79.70 | $80.56 (1.08%) | $80.99 | $78.69 | 3.17 M | $6.77 B |
| 11/06/2025 | $81.71 | $79.70 (-2.46%) | $86.00 | $77.94 | 3.29 M | $6.69 B |
| 11/05/2025 | $74.89 | $73.43 (-1.95%) | $75.37 | $73.11 | 2.88 M | $6.17 B |
| 11/04/2025 | $74.00 | $73.33 (-0.91%) | $75.15 | $73.18 | 3.09 M | $6.16 B |
| 11/03/2025 | $73.00 | $73.62 (0.85%) | $74.86 | $72.84 | 1.36 M | $6.18 B |
| 10/31/2025 | $71.21 | $72.70 (2.09%) | $72.80 | $70.76 | 1.57 M | $6.11 B |
| 10/30/2025 | $72.65 | $71.41 (-1.71%) | $73.14 | $71.29 | 1.23 M | $6.00 B |
| 10/29/2025 | $74.66 | $73.49 (-1.57%) | $74.92 | $73.01 | 1.48 M | $6.17 B |
| 10/28/2025 | $75.18 | $74.94 (-0.32%) | $75.90 | $74.69 | 1.18 M | $6.29 B |
| 10/27/2025 | $76.33 | $75.92 (-0.54%) | $76.81 | $75.03 | 883.00 K | $6.38 B |
| 10/24/2025 | $76.68 | $75.89 (-1.03%) | $77.11 | $75.26 | 1.27 M | $6.37 B |
| 10/23/2025 | $77.21 | $75.85 (-1.76%) | $77.47 | $75.33 | 1.13 M | $6.37 B |
| 10/22/2025 | $75.90 | $76.37 (0.62%) | $76.92 | $75.45 | 1.33 M | $6.42 B |
| 10/21/2025 | $73.65 | $74.94 (1.75%) | $75.17 | $73.11 | 1.57 M | $6.29 B |
| 10/20/2025 | $75.25 | $73.69 (-2.07%) | $75.25 | $72.99 | 1.93 M | $6.19 B |
| 10/17/2025 | $76.28 | $76.14 (-0.18%) | $77.05 | $75.89 | 732.80 K | $6.40 B |
| 10/16/2025 | $79.06 | $76.44 (-3.31%) | $79.06 | $76.38 | 908.73 K | $6.42 B |
| 10/15/2025 | $79.84 | $78.04 (-2.25%) | $80.14 | $77.88 | 778.09 K | $6.56 B |
| 10/14/2025 | $78.91 | $79.80 (1.13%) | $80.46 | $78.51 | 766.80 K | $6.70 B |
| 10/13/2025 | $79.85 | $79.95 (0.13%) | $81.72 | $79.85 | 884.40 K | $6.72 B |
| 10/10/2025 | $80.73 | $79.35 (-1.71%) | $81.53 | $79.28 | 642.20 K | $6.67 B |
| 10/09/2025 | $81.33 | $80.10 (-1.51%) | $81.95 | $79.94 | 640.30 K | $6.73 B |
| 10/08/2025 | $80.00 | $80.96 (1.2%) | $82.09 | $80.00 | 841.74 K | $6.80 B |
| 10/07/2025 | $82.92 | $79.99 (-3.53%) | $83.71 | $79.97 | 692.70 K | $6.72 B |
| 10/06/2025 | $84.82 | $83.07 (-2.06%) | $84.87 | $82.60 | 683.30 K | $6.98 B |
| 10/03/2025 | $85.27 | $84.69 (-0.68%) | $85.81 | $84.65 | 522.50 K | $7.11 B |
| 10/02/2025 | $84.68 | $85.15 (0.56%) | $85.37 | $84.15 | 856.10 K | $7.15 B |
| 10/01/2025 | $83.87 | $84.59 (0.86%) | $84.83 | $83.82 | 892.00 K | $7.11 B |
| 09/30/2025 | $85.46 | $83.94 (-1.78%) | $85.79 | $83.30 | 629.54 K | $7.05 B |
| 09/29/2025 | $85.09 | $85.57 (0.56%) | $85.67 | $84.18 | 1.23 M | $7.19 B |
| 09/26/2025 | $84.95 | $84.96 (0.01%) | $85.76 | $83.55 | 958.30 K | $7.14 B |
| 09/25/2025 | $84.72 | $84.66 (-0.07%) | $85.50 | $83.70 | 1.02 M | $7.11 B |
| 09/24/2025 | $87.95 | $84.72 (-3.67%) | $87.95 | $84.65 | 918.60 K | $7.12 B |
| 09/23/2025 | $87.42 | $87.29 (-0.15%) | $88.89 | $87.24 | 939.93 K | $7.33 B |
| 09/22/2025 | $87.48 | $87.95 (0.54%) | $88.28 | $86.00 | 705.90 K | $7.39 B |
| 09/19/2025 | $88.51 | $87.28 (-1.39%) | $88.65 | $86.88 | 1.19 M | $7.33 B |
| 09/18/2025 | $89.66 | $88.22 (-1.61%) | $89.66 | $87.07 | 1.80 M | $7.41 B |
| 09/17/2025 | $89.41 | $88.15 (-1.41%) | $90.06 | $87.46 | 1.79 M | $7.40 B |
| 09/16/2025 | $91.50 | $88.69 (-3.07%) | $91.93 | $88.53 | 1.02 M | $7.45 B |
| 09/15/2025 | $89.58 | $90.43 (0.95%) | $91.29 | $87.79 | 1.36 M | $7.60 B |
| 09/12/2025 | $88.55 | $89.07 (0.59%) | $89.52 | $87.75 | 1.20 M | $7.48 B |
| 09/11/2025 | $89.28 | $88.43 (-0.95%) | $89.37 | $87.80 | 915.04 K | $7.43 B |
| 09/10/2025 | $88.19 | $88.55 (0.41%) | $89.40 | $87.22 | 829.70 K | $7.44 B |
| 09/09/2025 | $89.47 | $87.98 (-1.67%) | $90.08 | $87.59 | 827.20 K | $7.39 B |
| 09/08/2025 | $90.46 | $89.50 (-1.06%) | $90.46 | $88.25 | 1.01 M | $7.52 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.
