Light & Wonder, Inc. - Common Stock (NQ: LNW )

85.56 +0.14 (+0.16%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 86.48 87.71 85.08 85.42 1,386,839 -1.10(-1.27%)
Dec 19, 2024 86.71 87.90 86.25 86.52 323,529 +0.25(+0.29%)
Dec 18, 2024 90.27 91.22 85.83 86.27 468,517 -3.53(-3.93%)
Dec 17, 2024 90.81 91.15 89.23 89.80 610,080 -1.37(-1.50%)
Dec 16, 2024 91.40 92.86 91.03 91.17 381,633 -0.42(-0.46%)
Dec 13, 2024 93.70 93.70 91.21 91.59 319,458 -1.82(-1.95%)
Dec 12, 2024 93.12 94.24 93.12 93.41 248,326 +0.24(+0.26%)
Dec 11, 2024 93.63 94.13 92.35 93.17 342,979 +0.03(+0.03%)
Dec 10, 2024 95.27 95.27 92.92 93.14 240,189 -1.19(-1.26%)
Dec 09, 2024 97.19 97.97 93.89 94.33 430,908 -3.30(-3.38%)
Dec 06, 2024 98.74 99.58 97.55 97.63 262,761 +0.00(+0.00%)
Dec 05, 2024 99.88 100.44 97.54 97.63 512,757 -2.25(-2.25%)
Dec 04, 2024 98.03 100.59 98.02 99.88 490,391 +1.03(+1.04%)
Dec 03, 2024 98.16 99.01 97.18 98.85 686,494 +0.79(+0.81%)
Dec 02, 2024 94.85 99.14 94.85 98.06 596,255 +3.02(+3.18%)
Nov 29, 2024 97.47 97.90 94.43 95.04 311,965 -2.04(-2.10%)
Nov 27, 2024 97.72 99.16 96.93 97.08 428,265 -0.86(-0.88%)
Nov 26, 2024 98.08 99.34 97.62 97.94 629,782 -0.51(-0.52%)
Nov 25, 2024 96.89 100.02 96.89 98.45 942,890 +2.03(+2.11%)
Nov 22, 2024 94.89 96.49 94.76 96.42 696,905 +2.01(+2.13%)
Nov 21, 2024 92.72 94.99 92.67 94.41 965,831 +1.93(+2.09%)
Nov 20, 2024 90.78 93.07 90.78 92.48 999,701 +1.11(+1.21%)
Nov 19, 2024 91.00 92.75 89.85 91.37 884,825 -1.43(-1.54%)
Nov 18, 2024 93.18 94.37 92.63 92.80 825,627 -0.44(-0.47%)
Nov 15, 2024 93.10 94.52 93.08 93.24 986,992 +0.14(+0.15%)
Nov 14, 2024 94.26 95.88 92.83 93.10 898,332 +0.82(+0.89%)
Nov 13, 2024 91.57 97.87 90.46 92.28 1,602,731 -10.22(-9.97%)
Nov 12, 2024 102.89 104.28 102.17 102.50 500,223 -1.05(-1.01%)
Nov 11, 2024 103.94 104.91 103.27 103.55 442,626 +0.66(+0.64%)
Nov 08, 2024 102.29 103.13 101.85 102.89 396,997 +0.83(+0.81%)
Nov 07, 2024 99.87 103.14 99.59 102.06 486,999 +2.44(+2.45%)
Nov 06, 2024 98.75 100.44 98.01 99.62 667,542 +3.82(+3.99%)
Nov 05, 2024 94.43 96.39 94.43 95.80 300,129 +1.44(+1.53%)
Nov 04, 2024 93.49 95.15 93.36 94.36 294,466 +0.14(+0.15%)
Nov 01, 2024 93.78 95.35 93.47 94.22 402,455 +0.44(+0.47%)
Oct 31, 2024 94.25 95.65 93.25 93.78 512,965 -0.47(-0.50%)
Oct 30, 2024 96.65 97.28 94.08 94.25 445,102 -2.57(-2.65%)
Oct 29, 2024 95.66 97.08 95.06 96.82 433,779 +1.13(+1.18%)
Oct 28, 2024 96.00 96.88 94.66 95.69 616,321 +0.56(+0.59%)
Oct 25, 2024 94.61 95.23 94.02 95.13 330,087 +1.70(+1.82%)
Oct 24, 2024 93.27 93.90 92.79 93.43 571,389 +0.38(+0.41%)
Oct 23, 2024 91.85 94.22 91.85 93.05 597,474 +0.74(+0.80%)
Oct 22, 2024 91.30 92.79 91.05 92.31 486,032 +0.63(+0.69%)
Oct 21, 2024 93.13 93.39 91.15 91.68 323,130 -1.65(-1.77%)
Oct 18, 2024 94.54 94.77 93.22 93.33 864,793 -1.28(-1.35%)
Oct 17, 2024 95.50 95.50 93.57 94.61 441,051 -0.62(-0.65%)
Oct 16, 2024 94.71 95.59 94.18 95.23 672,677 +1.02(+1.08%)
Oct 15, 2024 94.59 96.56 93.65 94.21 923,223 -0.32(-0.34%)
Oct 14, 2024 96.00 96.02 94.44 94.53 921,260 -1.17(-1.22%)
Oct 11, 2024 94.97 96.37 94.97 95.70 329,197 +0.73(+0.77%)
Oct 10, 2024 95.52 96.05 94.58 94.97 436,572 -1.11(-1.16%)
Oct 09, 2024 96.04 98.88 95.74 96.08 1,031,105 +0.04(+0.04%)
Oct 08, 2024 95.07 96.55 94.85 96.04 1,122,026 +1.87(+1.99%)
Oct 07, 2024 93.11 94.44 92.13 94.17 888,109 +0.78(+0.84%)
Oct 04, 2024 92.53 93.84 91.22 93.39 1,008,255 +3.93(+4.39%)
Oct 03, 2024 88.21 89.99 88.21 89.46 1,464,560 +1.72(+1.96%)
Oct 02, 2024 87.70 89.56 87.01 87.74 903,571 -0.17(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.