Light & Wonder, Inc. (LNWO)
OTCMKTS
· Delayed Price · Currency is USD
91.07
+1.83 (2.05%)
Mar 9, 2026, 3:59 PM EST
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.65 | 91.13 | 87.35 | 90.97 | 90.97 | 1.94% | 83,826 |
| Mar 6, 2026 | 91.88 | 91.88 | 88.68 | 89.24 | 89.24 | -2.87% | 140,416 |
| Mar 5, 2026 | 93.11 | 93.11 | 90.55 | 91.88 | 91.88 | -1.20% | 81,448 |
| Mar 4, 2026 | 91.05 | 93.53 | 90.85 | 93.00 | 93.00 | 2.22% | 102,988 |
| Mar 3, 2026 | 89.60 | 91.00 | 87.70 | 90.98 | 90.98 | 1.48% | 83,149 |
| Mar 2, 2026 | 90.00 | 90.00 | 88.00 | 89.65 | 89.65 | -4.57% | 94,276 |
| Feb 27, 2026 | 96.05 | 96.05 | 93.79 | 93.94 | 93.94 | -0.80% | 93,302 |
| Feb 26, 2026 | 93.53 | 95.58 | 93.53 | 94.70 | 94.70 | 0.13% | 89,226 |
| Feb 25, 2026 | 97.00 | 97.00 | 93.71 | 94.58 | 94.58 | -2.48% | 54,963 |
| Feb 24, 2026 | 96.16 | 100.28 | 96.16 | 96.99 | 96.99 | 0.86% | 84,152 |
| Feb 23, 2026 | 95.09 | 97.45 | 95.09 | 96.16 | 96.16 | 1.06% | 48,797 |
| Feb 20, 2026 | 96.12 | 96.75 | 94.86 | 95.15 | 95.15 | -3.01% | 95,077 |
| Feb 19, 2026 | 98.10 | 98.10 | 96.93 | 98.10 | 98.10 | -0.33% | 58,060 |
| Feb 18, 2026 | 100.51 | 100.51 | 97.21 | 98.42 | 98.42 | 0.33% | 64,425 |
| Feb 17, 2026 | 100.00 | 103.02 | 97.51 | 98.10 | 98.10 | 0.13% | 59,054 |
| Feb 13, 2026 | 99.82 | 99.82 | 95.67 | 97.97 | 97.97 | -5.71% | 88,145 |
| Feb 12, 2026 | 106.52 | 107.02 | 102.25 | 103.90 | 103.90 | -9.38% | 119,469 |
| Feb 11, 2026 | 115.95 | 117.38 | 114.61 | 114.66 | 114.66 | -1.07% | 191,350 |
| Feb 10, 2026 | 113.35 | 115.97 | 113.35 | 115.90 | 115.90 | 2.25% | 217,361 |
| Feb 9, 2026 | 112.51 | 114.00 | 112.51 | 113.35 | 113.35 | 3.00% | 95,762 |
| Feb 6, 2026 | 110.00 | 111.25 | 108.56 | 110.05 | 110.05 | -3.98% | 207,938 |
| Feb 5, 2026 | 117.01 | 117.23 | 114.61 | 114.61 | 114.61 | -4.17% | 46,116 |
| Feb 4, 2026 | 120.00 | 120.94 | 118.80 | 119.60 | 119.60 | -1.81% | 99,724 |
| Feb 3, 2026 | 120.91 | 121.90 | 120.25 | 121.81 | 121.81 | 3.98% | 158,269 |
| Feb 2, 2026 | 116.01 | 117.45 | 116.01 | 117.15 | 117.15 | 0.99% | 80,136 |
| Jan 30, 2026 | 116.65 | 117.00 | 114.75 | 116.00 | 116.00 | -0.16% | 133,816 |
| Jan 29, 2026 | 116.62 | 118.07 | 115.15 | 116.19 | 116.19 | 1.93% | 168,683 |
| Jan 28, 2026 | 114.00 | 114.99 | 113.77 | 113.99 | 113.99 | 0.61% | 132,937 |
| Jan 27, 2026 | 111.45 | 114.30 | 111.45 | 113.30 | 113.30 | 2.72% | 223,240 |
| Jan 26, 2026 | 109.50 | 110.60 | 109.00 | 110.30 | 110.30 | 1.75% | 225,254 |
| Jan 23, 2026 | 111.85 | 111.85 | 108.01 | 108.40 | 108.40 | -4.21% | 200,731 |
| Jan 22, 2026 | 113.00 | 115.10 | 112.35 | 113.17 | 113.17 | 0.11% | 275,710 |
| Jan 21, 2026 | 115.57 | 116.00 | 112.85 | 113.05 | 113.05 | -2.84% | 119,292 |
| Jan 20, 2026 | 119.06 | 119.06 | 116.05 | 116.36 | 116.36 | -2.74% | 162,735 |
| Jan 16, 2026 | 120.31 | 121.12 | 119.64 | 119.64 | 119.64 | -0.52% | 174,562 |
| Jan 15, 2026 | 120.50 | 121.00 | 120.06 | 120.26 | 120.26 | 0.66% | 111,759 |
| Jan 14, 2026 | 119.04 | 120.50 | 118.66 | 119.47 | 119.47 | 0.58% | 142,040 |
| Jan 13, 2026 | 121.79 | 121.79 | 118.75 | 118.78 | 118.78 | -3.08% | 104,173 |
| Jan 12, 2026 | 120.00 | 122.65 | 119.00 | 122.55 | 122.55 | 18.47% | 201,615 |
| Jan 9, 2026 | 106.00 | 106.00 | 102.97 | 103.44 | 103.44 | -1.58% | 76,319 |
| Jan 8, 2026 | 104.86 | 105.76 | 104.86 | 105.10 | 105.10 | 0.10% | 257,153 |
| Jan 7, 2026 | 104.26 | 105.11 | 104.26 | 105.00 | 105.00 | 0.96% | 78,320 |
| Jan 6, 2026 | 104.05 | 104.55 | 103.69 | 104.00 | 104.00 | -0.05% | 74,153 |
| Jan 5, 2026 | 103.50 | 104.25 | 101.76 | 104.05 | 104.05 | 0.97% | 118,604 |
| Jan 2, 2026 | 103.09 | 104.95 | 101.82 | 103.05 | 103.05 | -0.04% | 45,151 |
| Dec 31, 2025 | 104.75 | 104.95 | 103.01 | 103.09 | 103.09 | -1.77% | 132,402 |
| Dec 30, 2025 | 104.27 | 105.00 | 104.17 | 104.95 | 104.95 | 1.06% | 60,995 |
| Dec 29, 2025 | 103.50 | 104.25 | 103.04 | 103.85 | 103.85 | 1.61% | 86,334 |
| Dec 26, 2025 | 103.80 | 104.00 | 100.69 | 102.20 | 102.20 | -1.72% | 231,107 |
| Dec 24, 2025 | 104.17 | 104.32 | 103.70 | 103.99 | 103.99 | -0.17% | 122,333 |
| Dec 23, 2025 | 104.50 | 104.81 | 103.59 | 104.17 | 104.17 | 0.64% | 154,484 |
| Dec 22, 2025 | 103.00 | 104.09 | 102.00 | 103.51 | 103.51 | 4.56% | 428,840 |
| Dec 19, 2025 | 99.50 | 101.25 | 98.50 | 99.00 | 99.00 | 2.24% | 470,608 |
| Dec 18, 2025 | 99.19 | 99.19 | 95.80 | 96.83 | 96.83 | 3.51% | 192,970 |
| Dec 17, 2025 | 94.85 | 95.27 | 93.13 | 93.55 | 93.55 | -2.35% | 163,601 |
| Dec 16, 2025 | 99.00 | 99.01 | 95.60 | 95.80 | 95.80 | -3.23% | 146,773 |
| Dec 15, 2025 | 98.22 | 99.68 | 97.81 | 99.00 | 99.00 | -0.75% | 152,729 |
| Dec 12, 2025 | 100.50 | 101.00 | 99.30 | 99.75 | 99.75 | 0.25% | 29,706 |
| Dec 11, 2025 | 101.65 | 102.19 | 99.50 | 99.50 | 99.50 | -1.68% | 64,215 |
| Dec 10, 2025 | 100.00 | 101.83 | 100.00 | 101.20 | 101.20 | 1.94% | 131,732 |
| Dec 9, 2025 | 99.01 | 100.50 | 98.65 | 99.27 | 99.27 | -0.72% | 115,168 |
| Dec 8, 2025 | 99.63 | 100.88 | 98.69 | 99.99 | 99.99 | 2.20% | 267,899 |
| Dec 5, 2025 | 99.00 | 99.38 | 97.28 | 97.84 | 97.84 | -1.17% | 137,702 |
| Dec 4, 2025 | 96.25 | 99.82 | 96.25 | 99.00 | 99.00 | 1.54% | 338,462 |
| Dec 3, 2025 | 99.10 | 99.10 | 95.52 | 97.50 | 97.50 | -2.50% | 310,895 |
| Dec 2, 2025 | 99.08 | 100.00 | 99.08 | 100.00 | 100.00 | 0.20% | 140,375 |
| Dec 1, 2025 | 99.60 | 101.80 | 99.56 | 99.80 | 99.80 | 0.74% | 276,756 |
| Nov 28, 2025 | 98.23 | 99.70 | 97.44 | 99.07 | 99.07 | 4.28% | 413,890 |
| Nov 26, 2025 | 93.25 | 95.89 | 93.00 | 95.00 | 95.00 | 1.91% | 137,021 |
| Nov 25, 2025 | 92.10 | 93.83 | 91.90 | 93.22 | 93.22 | -0.19% | 676,739 |
| Nov 24, 2025 | 92.32 | 94.85 | 92.32 | 93.40 | 93.40 | 3.55% | 380,965 |
| Nov 21, 2025 | 88.72 | 90.86 | 88.72 | 90.20 | 90.20 | 1.46% | 230,601 |
| Nov 20, 2025 | 91.10 | 91.80 | 88.50 | 88.90 | 88.90 | -2.22% | 529,042 |
| Nov 19, 2025 | 89.35 | 92.19 | 89.35 | 90.92 | 90.92 | 2.27% | 412,927 |
| Nov 18, 2025 | 87.87 | 89.99 | 87.65 | 88.90 | 88.90 | 2.18% | 429,188 |
| Nov 17, 2025 | 88.10 | 88.66 | 86.65 | 87.00 | 87.00 | -1.13% | 403,418 |
| Nov 14, 2025 | 84.50 | 88.75 | 83.73 | 87.99 | 87.99 | 2.79% | 2,050,225 |
| Nov 13, 2025 | 88.50 | 88.50 | 85.00 | 85.60 | 85.60 | -0.72% | 2,216,482 |
| Nov 12, 2025 | 90.00 | 91.40 | 84.10 | 86.22 | 86.22 | -3.72% | 38,913,394 |
| Nov 11, 2025 | 89.01 | 92.40 | 85.93 | 89.55 | 89.55 | 0.52% | 5,891,833 |
| Nov 10, 2025 | 80.89 | 92.49 | 80.64 | 89.09 | 89.09 | 10.59% | 6,292,003 |
| Nov 7, 2025 | 79.70 | 80.99 | 78.69 | 80.56 | 80.56 | 1.08% | 3,172,387 |
| Nov 6, 2025 | 81.71 | 86.00 | 77.94 | 79.70 | 79.70 | 8.54% | 3,287,356 |
| Nov 5, 2025 | 74.89 | 75.37 | 73.11 | 73.43 | 73.43 | 0.14% | 2,876,679 |
| Nov 4, 2025 | 74.00 | 75.15 | 73.18 | 73.33 | 73.33 | -0.39% | 3,094,305 |
| Nov 3, 2025 | 73.00 | 74.86 | 72.84 | 73.62 | 73.62 | 1.27% | 1,363,627 |
| Oct 31, 2025 | 71.21 | 72.80 | 70.76 | 72.70 | 72.70 | 1.81% | 1,569,513 |
| Oct 30, 2025 | 72.65 | 73.14 | 71.29 | 71.41 | 71.41 | -2.83% | 1,234,291 |
| Oct 29, 2025 | 74.66 | 74.92 | 73.01 | 73.49 | 73.49 | -1.93% | 1,483,069 |
| Oct 28, 2025 | 75.18 | 75.90 | 74.69 | 74.94 | 74.94 | -1.29% | 1,183,941 |
| Oct 27, 2025 | 76.33 | 76.81 | 75.03 | 75.92 | 75.92 | 0.04% | 882,975 |
| Oct 24, 2025 | 76.68 | 77.11 | 75.26 | 75.89 | 75.89 | 0.05% | 1,266,241 |
| Oct 23, 2025 | 77.21 | 77.47 | 75.33 | 75.85 | 75.85 | -0.68% | 1,131,681 |
| Oct 22, 2025 | 75.90 | 76.92 | 75.45 | 76.37 | 76.37 | 1.91% | 1,330,487 |
| Oct 21, 2025 | 73.65 | 75.17 | 73.11 | 74.94 | 74.94 | 1.70% | 1,570,425 |
| Oct 20, 2025 | 75.25 | 75.25 | 72.99 | 73.69 | 73.69 | -3.22% | 1,927,968 |
| Oct 17, 2025 | 76.28 | 77.05 | 75.89 | 76.14 | 76.14 | -0.39% | 732,791 |
| Oct 16, 2025 | 79.06 | 79.06 | 76.38 | 76.44 | 76.44 | -2.05% | 908,726 |
| Oct 15, 2025 | 79.84 | 80.14 | 77.88 | 78.04 | 78.04 | -2.21% | 778,089 |
| Oct 14, 2025 | 78.91 | 80.46 | 78.51 | 79.80 | 79.80 | -0.19% | 766,761 |