NasdaqGS - Delayed Quote USD

Light & Wonder, Inc. (LNW)

Time to buy LNW?
84.53
+0.95
+(1.14%)
At close: May 16 at 4:00:01 PM EDT
84.77
+0.24
+(0.28%)
After hours: May 16 at 5:01:23 PM EDT
Time to buy LNW?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202583.4784.6082.7684.5384.53464,700
May 15, 202583.8184.8783.3683.5883.58866,800
May 14, 202588.2588.9084.0684.2284.22921,500
May 13, 202587.2688.9486.4788.6988.69913,100
May 12, 202585.2587.3384.8386.1386.13913,800
May 9, 202580.2482.1479.0481.4981.491,509,500
May 8, 202587.0087.3579.7680.5480.542,920,000
May 7, 202594.3295.1593.0193.6393.63903,700
May 6, 202592.0894.1591.0993.8793.871,539,800
May 5, 202590.8794.8289.7193.4093.40890,700
May 2, 202589.4092.0789.2991.6891.68597,300
May 1, 202586.1788.4785.9288.2188.21809,200
Apr 30, 202583.2385.6282.5185.3885.382,189,800
Apr 29, 202584.7585.7784.2485.0885.081,147,400
Apr 28, 202585.0086.0783.9484.7084.70608,400
Apr 25, 202583.6484.5382.8184.3984.392,432,100
Apr 24, 202581.2883.9280.3783.6483.64837,400
Apr 23, 202581.9886.6379.6682.4282.42827,800
Apr 22, 202577.9980.4276.7880.3680.361,062,400
Apr 21, 202579.0679.8376.5877.8777.87590,900
Apr 17, 202578.8781.3978.1279.9679.96774,000
Apr 16, 202579.8580.8877.0778.3678.36702,700
Apr 15, 202579.2181.5478.9680.3680.361,107,400
Apr 14, 202580.0981.1177.7278.7378.731,085,900
Apr 11, 202577.7679.2276.9178.0178.011,358,900
Apr 10, 202581.8382.3476.2778.0978.091,574,400
Apr 9, 202576.6385.3276.1083.8283.822,064,000
Apr 8, 202580.1282.8876.3977.8077.801,116,800
Apr 7, 202576.7983.7675.4778.9878.981,216,400
Apr 4, 202580.0382.5875.4679.7879.781,412,500
Apr 3, 202586.0287.3182.7384.0084.001,489,900
Apr 2, 202590.0193.1889.5191.9591.951,314,800
Apr 1, 202585.7888.4385.5787.8787.87885,800
Mar 31, 202587.0787.8184.9886.6186.611,254,700
Mar 28, 202596.8196.8186.6689.0989.091,490,500
Mar 27, 2025104.35104.3599.1399.3699.36649,700
Mar 26, 2025107.05107.48104.55105.49105.49376,100
Mar 25, 2025107.20108.27106.11107.49107.49567,900
Mar 24, 2025104.16107.45103.81107.14107.14561,600
Mar 21, 2025102.51103.96101.62103.67103.671,374,100
Mar 20, 2025103.80106.66103.32104.33104.331,071,100
Mar 19, 2025103.21104.70101.00104.50104.50739,800
Mar 18, 2025104.41104.84103.20103.47103.47480,300
Mar 17, 2025103.18105.11102.88104.71104.71489,800
Mar 14, 2025102.48104.38101.76103.67103.67342,300
Mar 13, 2025102.15102.74101.05101.52101.52661,900
Mar 12, 2025102.67103.50101.48101.94101.94548,100
Mar 11, 2025102.88104.13101.36102.02102.02416,900
Mar 10, 2025103.15104.22101.89102.99102.99777,500
Mar 7, 2025103.66105.51100.67105.10105.10795,300
Mar 6, 2025106.97107.22103.85104.02104.02495,800
Mar 5, 2025106.60108.55105.94108.44108.44526,400
Mar 4, 2025108.72108.72103.66106.60106.60789,800
Mar 3, 2025112.35113.95108.96109.65109.65646,000
Feb 28, 2025110.38111.56109.35111.48111.481,024,200
Feb 27, 2025109.17112.83109.00110.65110.65993,400
Feb 26, 2025106.81110.30105.66108.62108.621,343,400
Feb 25, 2025100.65102.4999.29101.63101.631,037,600
Feb 24, 2025101.72102.2999.95100.63100.63598,900
Feb 21, 2025106.16106.30101.44101.83101.83788,100
Feb 20, 2025105.83106.85104.72104.89104.89917,800
Feb 19, 2025103.33106.95103.33105.99105.992,054,700
Feb 18, 202598.98101.8598.24101.64101.641,042,900
Feb 14, 202598.4098.4096.4897.0297.02687,000
Feb 13, 202595.0097.9594.8897.8197.81466,800
Feb 12, 202593.4795.1193.4794.4894.48543,500
Feb 11, 202596.0196.4193.5994.3694.361,006,800
Feb 10, 202591.0898.3390.5497.6797.671,446,200
Feb 7, 202588.4388.9287.0587.9687.96481,300
Feb 6, 202587.5088.7587.4288.1488.14493,000
Feb 5, 202587.3187.6986.1786.9886.98552,700
Feb 4, 202584.8786.6884.6886.6586.65502,000
Feb 3, 202585.9086.8184.6085.3485.34587,000
Jan 31, 202589.1090.1187.7987.9187.91443,200
Jan 30, 202588.9589.9188.5288.9788.97446,000
Jan 29, 202588.1088.6887.4888.3488.34649,200
Jan 28, 202587.0489.6886.5188.3588.35612,600
Jan 27, 202586.1388.1286.1387.2787.27683,500
Jan 24, 202587.8488.0085.8587.1087.10628,800
Jan 23, 202590.4590.4687.5688.0388.03699,500
Jan 22, 202591.3192.5090.6090.8190.81482,200
Jan 21, 202590.8891.7190.5391.2091.20488,700
Jan 17, 202590.6090.7889.9290.0490.04585,400
Jan 16, 202589.4089.8988.6389.2589.25748,900
Jan 15, 202588.8490.4388.1388.9188.91712,100
Jan 14, 202585.3487.4785.2586.8186.81759,600
Jan 13, 202584.8585.1684.3885.1485.14856,300
Jan 10, 202584.4586.0684.0085.2585.25674,700
Jan 8, 202585.6886.5684.9485.5485.54716,500
Jan 7, 202586.6187.7385.3985.6385.63482,400
Jan 6, 202586.5587.2285.9786.0986.09836,100
Jan 3, 202585.6185.9684.5485.9685.96389,800
Jan 2, 202586.8787.5984.7885.3685.36497,200
Dec 31, 202485.4187.1085.4186.3886.38522,200
Dec 30, 202485.1786.0884.0785.2285.22808,700
Dec 27, 202486.2087.2285.4586.0386.03548,900
Dec 26, 202485.9687.6185.8687.0987.09390,900
Dec 24, 202485.3586.8384.9386.1286.12416,300
Dec 23, 202485.4086.3085.0885.7585.75478,700
Dec 20, 202486.4887.7185.0885.4285.421,386,800
Dec 19, 202486.7187.9086.2586.5486.54475,000
Dec 18, 202490.2791.2285.8386.2786.27470,900
Dec 17, 202490.8191.1589.2389.8089.80610,100
Dec 16, 202491.4092.8691.0391.1791.17381,600
Dec 13, 202493.7093.7091.2191.5991.59319,500
Dec 12, 202493.1294.2493.1293.4193.41248,300
Dec 11, 202493.6394.1392.3593.1793.17343,000
Dec 10, 202495.2795.2792.9293.1493.14240,200
Dec 9, 202497.1997.9893.8994.3394.33430,900
Dec 6, 202498.7499.5897.5597.6397.63262,700
Dec 5, 202499.88100.4497.5497.6397.63512,800
Dec 4, 202498.03100.5998.0299.8899.88490,400
Dec 3, 202498.1699.0197.1898.8598.85686,500
Dec 2, 202494.8599.1594.8598.0698.06596,300
Nov 29, 202497.4797.9094.4395.0495.04312,000
Nov 27, 202497.7299.1696.9397.0897.08428,300
Nov 26, 202498.0899.3497.6297.9497.94629,800
Nov 25, 202496.89100.0296.8998.4598.45944,600
Nov 22, 202494.8996.4994.7696.4296.42696,900
Nov 21, 202492.7294.9992.6794.4194.41966,700
Nov 20, 202490.7893.0790.7892.4892.48999,700
Nov 19, 202491.0092.7589.8591.3791.37884,800
Nov 18, 202493.1894.3792.6392.8092.80825,600
Nov 15, 202493.1094.5293.0893.2493.24987,000
Nov 14, 202494.2695.8892.8393.1093.10898,300
Nov 13, 202491.5797.8790.4692.2892.281,606,200
Nov 12, 2024102.89104.28102.17102.50102.50500,800
Nov 11, 2024103.94104.91103.27103.55103.55442,600
Nov 8, 2024102.29103.13101.85102.89102.89397,000
Nov 7, 202499.87103.1599.60102.06102.06489,600
Nov 6, 202498.75100.4498.0199.6299.62667,500
Nov 5, 202494.4396.4094.4395.8095.80300,100
Nov 4, 202493.4995.1593.3694.3694.36294,500
Nov 1, 202493.7895.3593.4794.2294.22402,500
Oct 31, 202494.2595.6593.2593.7893.78513,000
Oct 30, 202496.6597.2994.0894.2594.25445,900
Oct 29, 202495.6697.0995.0696.8296.82433,700
Oct 28, 202496.0096.8894.6695.6995.69616,300
Oct 25, 202494.6195.2394.0295.1395.13330,100
Oct 24, 202493.2793.9092.7993.4393.43571,400
Oct 23, 202491.8594.2291.8593.0593.05597,500
Oct 22, 202491.3092.7991.0592.3192.31486,000
Oct 21, 202493.1393.3991.1591.6891.68323,100
Oct 18, 202494.5494.7793.2293.3393.33864,800
Oct 17, 202495.5095.5093.5794.6194.61441,100
Oct 16, 202494.7195.5994.1895.2395.23672,600
Oct 15, 202494.5996.5693.6594.2194.21923,500
Oct 14, 202496.0096.0294.4494.5394.53921,300
Oct 11, 202494.9796.3794.9795.7095.70329,200
Oct 10, 202495.5296.0594.5894.9794.97436,600
Oct 9, 202496.0498.8895.7496.0896.081,031,100
Oct 8, 202495.0796.5594.8596.0496.041,121,900
Oct 7, 202493.1194.4492.1394.1794.17888,100
Oct 4, 202492.5393.8591.2293.3993.391,008,300
Oct 3, 202488.2189.9988.2189.4689.461,465,000
Oct 2, 202487.7089.5687.0187.7487.74903,400
Oct 1, 202490.6090.6086.3787.9187.911,658,000
Sep 30, 202492.0692.0689.4490.7390.731,499,800
Sep 27, 202493.4593.5290.9992.3892.38884,800
Sep 26, 202493.7995.4092.7093.1093.101,093,300
Sep 25, 202491.5193.1490.1891.6191.611,573,300
Sep 24, 202492.6996.5190.4190.7190.712,933,500
Sep 23, 2024113.30113.72111.39112.68112.68466,700
Sep 20, 2024112.00113.95111.26112.57112.571,515,500
Sep 19, 2024115.00115.00111.95112.48112.48375,000
Sep 18, 2024113.05114.16111.60112.68112.68780,500
Sep 17, 2024111.99114.00111.23112.03112.03486,000
Sep 16, 2024111.47111.48109.78110.82110.82385,900
Sep 13, 2024110.54112.97110.21111.47111.47749,100
Sep 12, 2024111.49111.55109.56110.48110.48956,800
Sep 11, 2024106.30109.78105.31109.62109.62662,400
Sep 10, 2024106.47107.03104.33106.79106.79630,400
Sep 9, 2024105.00106.32104.54105.94105.94395,200
Sep 6, 2024107.21107.99104.76105.00105.00345,300
Sep 5, 2024107.66107.99106.48107.51107.51461,100
Sep 4, 2024108.00109.21107.32107.80107.80319,900
Sep 3, 2024109.53111.00108.09108.70108.70672,600
Aug 30, 2024109.09109.93107.83109.82109.82414,600
Aug 29, 2024108.12109.64107.52108.52108.52674,400
Aug 28, 2024107.70107.95106.28107.20107.20402,900
Aug 27, 2024106.93108.93106.79108.21108.21404,500
Aug 26, 2024109.05110.32107.27107.81107.81531,000
Aug 23, 2024109.43110.57107.99108.14108.14635,400
Aug 22, 2024109.03109.37107.83108.13108.13236,000
Aug 21, 2024106.17109.11105.61109.07109.07328,400
Aug 20, 2024107.43107.43105.45105.69105.69342,400
Aug 19, 2024105.32107.19104.57107.15107.15335,200
Aug 16, 2024101.78105.63101.60105.55105.55470,700
Aug 15, 2024103.50104.11100.77101.64101.64547,500
Aug 14, 2024102.72103.45100.94102.01102.01471,400
Aug 13, 2024101.36102.69101.02102.63102.63535,000
Aug 12, 2024102.15103.39100.09100.26100.26672,200
Aug 9, 2024102.31103.23100.08101.73101.73430,900
Aug 8, 2024100.06104.2496.79102.31102.311,000,800
Aug 7, 2024101.61103.64100.27100.50100.501,516,400
Aug 6, 202498.00101.9298.00100.71100.71674,200
Aug 5, 202496.5299.9295.4697.5197.51590,800
Aug 2, 2024103.41103.58100.77102.52102.52761,700
Aug 1, 2024107.89109.30104.85106.23106.23694,400
Jul 31, 2024107.08108.51105.70107.20107.20731,700
Jul 30, 2024105.00106.54104.19105.27105.27539,200
Jul 29, 2024104.31105.28103.12104.55104.55335,600
Jul 26, 2024104.23104.77102.22103.89103.89466,000
Jul 25, 2024102.56103.45100.66102.06102.06573,700
Jul 24, 2024105.36105.77102.29102.59102.59610,700
Jul 23, 2024103.64106.27103.63105.87105.87587,900
Jul 22, 2024102.50103.94101.80103.67103.67617,200
Jul 19, 2024102.93103.31101.15101.55101.55476,100
Jul 18, 2024103.68104.28101.41102.93102.93425,400
Jul 17, 2024103.81105.13103.10103.31103.31877,800
Jul 16, 2024107.12107.97104.08105.14105.14881,600
Jul 15, 2024108.69108.69106.75106.91106.911,005,600
Jul 12, 2024107.50108.71106.88108.30108.30856,600
Jul 11, 2024106.95107.22105.78106.82106.82765,300
Jul 10, 2024105.28106.04104.32105.94105.94631,300
Jul 9, 2024105.03105.91104.04104.25104.25651,800
Jul 8, 2024104.21105.47104.21104.88104.88358,100
Jul 5, 2024104.11104.87102.60103.67103.67371,900
Jul 3, 2024103.00104.22102.59104.14104.14627,900
Jul 2, 2024103.14104.09101.87102.95102.95637,000
Jul 1, 2024104.59104.75101.95102.74102.74695,500
Jun 28, 2024106.70108.20104.09104.88104.8812,382,200
Jun 27, 2024104.90106.56104.13106.11106.111,000,400
Jun 26, 2024103.05104.76102.04104.27104.27875,100
Jun 25, 2024101.85103.40100.71103.12103.12853,000
Jun 24, 2024101.95104.05101.18101.85101.85901,600
Jun 21, 2024100.14103.45100.14102.06102.061,536,100
Jun 20, 202499.17101.4498.9199.3899.38617,300
Jun 18, 202494.0099.4793.4698.5498.54958,500
Jun 17, 202492.8394.0692.8093.7593.75621,400
Jun 14, 202492.9193.7891.7392.8892.88943,600
Jun 13, 202493.6194.4291.3692.3592.35799,500
Jun 12, 202497.7299.4593.3893.8193.81971,700
Jun 11, 202496.4596.8294.8095.7495.74472,300
Jun 10, 202497.1497.8896.3196.8896.88437,200
Jun 7, 202498.9699.3797.1697.6697.66399,700
Jun 6, 202499.15100.9098.9999.8799.87590,300
Jun 5, 202497.2399.9597.2399.5999.59670,700
Jun 4, 202496.8098.4596.0496.8096.80792,900
Jun 3, 202496.4197.2294.9797.2197.21693,600
May 31, 202493.9196.8993.3995.4895.481,173,600
May 30, 202493.8694.6092.5692.8792.87679,900
May 29, 202494.2395.0693.4893.6893.68524,900
May 28, 202495.0095.9694.4895.3795.37541,100
May 24, 202495.1495.6094.0494.7494.74535,700
May 23, 202495.2295.2293.0494.5594.55603,000
May 22, 202496.7497.1894.4095.1195.11742,900
May 21, 202493.2697.1193.1896.9296.92900,500
May 20, 202493.5294.4592.4093.2593.25527,400
May 17, 202495.0095.3592.2593.1293.12820,400

Related Tickers

IGT International Game Technology PLC
16.90
+1.62%
 
ALL.AX Aristocrat Leisure Limited
62.86
-0.63%
 
EVRI Everi Holdings Inc.
14.08
+0.07%
 
AGS PlayAGS, Inc.
12.18
+0.08%
 
SGHC Super Group (SGHC) Limited
8.38
-3.12%
 
ACEL Accel Entertainment, Inc.
11.71
-0.85%
 
CHDN Churchill Downs Incorporated
98.27
+0.44%
 
FLUT Flutter Entertainment plc
249.01
+2.01%
 
RSI Rush Street Interactive, Inc.
12.27
+1.07%
 
ARLUF Aristocrat Leisure Limited
42.34
0.00%