LNW Historical Prices

Summary

Key Stock Metrics

84.00

(January 10, 2025)

52-Week Low

115.00

(September 19, 2024)

52-Week High

115.00

(September 19, 2024)

All-Time High

101.85

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-04-29 58.98 61.23 55.86 56.06 408712
2022-05-02 54.51 58.11 54.51 58.11 500306
2022-05-03 58.11 59.26 56.93 58.83 629385
2022-05-04 60.07 60.07 55.53 59.00 859721
2022-05-05 57.61 58.50 53.87 55.18 1040688
2022-05-06 54.52 55.09 51.63 52.46 628091
2022-05-09 51.03 52.22 47.00 47.20 1486325
2022-05-10 47.86 50.32 46.35 47.66 1475633
2022-05-11 45.40 52.09 45.40 47.33 1213652
2022-05-12 46.20 49.76 45.32 48.67 864289
2022-05-13 49.75 53.16 49.75 51.53 886716
2022-05-16 50.89 51.80 48.09 48.24 1613793
2022-05-17 53.65 53.67 50.27 52.76 1086772
2022-05-18 51.38 52.75 49.42 50.05 1014946
2022-05-19 49.46 51.40 49.43 49.61 1032691
2022-05-20 50.46 50.46 47.16 49.46 769520
2022-05-23 50.11 50.55 48.72 50.02 539480
2022-05-24 48.93 49.66 46.03 46.97 619383
2022-05-25 46.80 49.43 45.94 48.53 791953
2022-05-26 49.03 52.03 49.02 51.80 879141
2022-05-27 51.91 53.05 51.05 52.63 420352
2022-05-31 52.18 53.44 50.89 52.80 1625256
2022-06-01 53.28 53.97 51.49 53.45 560075
2022-06-02 53.25 55.97 52.09 54.71 1351588
2022-06-03 54.17 54.55 53.17 54.38 460736
2022-06-06 55.22 56.56 54.06 55.43 847870
2022-06-07 54.53 56.42 52.93 55.72 435780
2022-06-08 55.60 56.35 54.37 54.69 309060
2022-06-09 53.55 54.41 51.18 52.90 336495
2022-06-10 51.32 52.26 49.75 50.35 355155
2022-06-13 48.10 48.97 45.22 46.91 567709
2022-06-14 47.19 48.30 46.70 47.41 690538
2022-06-15 48.25 51.19 47.71 49.76 1557917
2022-06-16 47.79 48.15 46.50 46.76 806633
2022-06-17 47.95 48.19 46.21 47.01 1038396
2022-06-21 48.41 49.25 47.84 47.97 1147933
2022-06-22 47.10 49.12 46.19 47.98 654963
2022-06-23 47.93 48.40 46.49 47.22 1256296
2022-06-24 47.34 50.95 47.29 50.61 3069339
2022-06-27 51.04 51.43 48.98 49.71 915151
2022-06-28 50.36 51.34 48.91 48.96 1450861
2022-06-29 48.60 48.68 46.38 47.17 651427
2022-06-30 45.99 47.38 45.00 46.99 1767970
2022-07-01 47.15 48.59 44.38 48.57 1109230
2022-07-05 46.88 49.58 45.91 49.27 693950
2022-07-06 49.36 50.24 48.31 48.46 767254
2022-07-07 48.91 49.79 47.77 47.88 424817
2022-07-08 47.46 47.57 45.53 46.41 410872
2022-07-11 45.75 46.03 43.22 44.30 661856
2022-07-12 43.79 44.83 42.76 43.69 794396
2022-07-13 42.27 43.73 41.51 43.42 328469
2022-07-14 42.12 42.85 41.48 42.58 452263
2022-07-15 43.94 44.79 42.73 44.49 362148
2022-07-18 45.36 46.37 44.78 45.07 299887
2022-07-19 46.14 48.02 46.14 47.48 368937
2022-07-20 47.51 49.69 47.18 49.39 418961
2022-07-21 48.88 50.66 47.85 50.58 397481
2022-07-22 50.52 51.06 48.76 49.46 362773
2022-07-25 49.65 50.05 48.48 49.49 261056
2022-07-26 49.04 49.10 47.24 49.00 285821
2022-07-27 49.54 50.54 48.96 50.23 388548
2022-07-28 50.39 51.13 49.43 51.07 292093
2022-07-29 51.00 51.00 48.66 50.94 477816
2022-08-01 49.89 50.14 47.27 49.12 479179
2022-08-02 48.50 51.00 48.02 50.98 514872
2022-08-03 50.99 54.16 50.63 53.73 671215
2022-08-04 53.37 53.73 51.90 52.51 421665
2022-08-05 51.82 53.53 51.62 52.88 414556
2022-08-08 53.08 54.86 53.08 53.57 611538
2022-08-09 53.04 53.60 51.31 52.66 863614
2022-08-10 53.61 55.84 52.88 55.24 816436
2022-08-11 56.10 56.85 55.42 56.07 559203
2022-08-12 56.86 57.97 56.12 57.96 520804
2022-08-15 57.18 58.18 57.18 57.58 419454
2022-08-16 57.43 58.53 56.81 58.36 382276
2022-08-17 57.39 57.96 56.31 56.85 385150
2022-08-18 56.53 57.59 56.33 57.37 267596
2022-08-19 56.53 56.82 54.65 55.19 468355
2022-08-22 53.62 53.93 51.36 51.41 593137
2022-08-23 51.85 53.02 51.42 52.98 505506
2022-08-24 52.69 54.08 52.61 53.54 392841
2022-08-25 53.54 54.86 52.38 54.16 239118
2022-08-26 54.37 54.37 52.06 52.08 429982
2022-08-29 51.34 52.51 50.84 51.86 247566
2022-08-30 51.96 52.79 50.31 50.67 359336
2022-08-31 50.50 50.86 49.07 49.23 516848
2022-09-01 48.53 48.53 46.11 47.22 2694717
2022-09-02 48.07 48.18 46.09 46.19 821508
2022-09-06 46.17 46.44 44.11 45.28 654953
2022-09-07 45.21 47.54 44.89 47.23 571941
2022-09-08 46.23 47.83 45.79 47.76 774289
2022-09-09 48.36 50.74 48.36 50.74 506452
2022-09-12 51.35 52.63 50.97 52.36 415060
2022-09-13 50.13 50.83 48.30 48.75 547557
2022-09-14 48.65 49.43 47.65 49.39 1487890
2022-09-15 49.15 50.62 48.17 48.81 1037895
2022-09-16 48.30 48.97 47.58 48.72 1751710
2022-09-19 47.56 49.75 47.56 49.47 887827
2022-09-20 49.43 49.62 47.93 48.30 2843600
2022-09-21 48.46 48.66 44.97 44.98 1205473
2022-09-22 44.86 45.17 41.04 41.97 730144
2022-09-23 41.12 41.66 40.10 41.23 601166
2022-09-26 41.42 43.03 41.02 41.14 602586
2022-09-27 42.04 44.56 42.04 43.27 695046
2022-09-28 43.82 45.51 43.45 45.24 1016921
2022-09-29 44.32 44.75 42.87 43.94 827184
2022-09-30 43.28 44.81 42.19 42.88 1095958
2022-10-03 43.72 44.40 42.82 43.68 504756
2022-10-04 45.18 47.74 44.79 47.23 511949
2022-10-05 45.94 48.63 45.71 48.22 430822
2022-10-06 47.97 49.31 47.35 47.44 370206
2022-10-07 46.66 47.38 45.80 47.11 458124
2022-10-10 47.02 47.34 45.42 46.19 589687
2022-10-11 46.01 46.84 43.49 46.03 990372
2022-10-12 45.94 46.64 45.14 46.17 453713
2022-10-13 44.70 48.20 43.45 47.39 555648
2022-10-14 47.69 48.44 45.84 46.00 665104
2022-10-17 47.74 49.02 47.59 48.66 807428
2022-10-18 50.14 51.15 49.63 50.57 514470
2022-10-19 49.62 50.71 48.70 49.58 510096
2022-10-20 49.79 51.74 49.41 49.53 487701
2022-10-21 49.72 51.14 47.14 50.66 327927
2022-10-24 50.29 51.15 49.76 50.76 339786
2022-10-25 50.94 53.54 50.94 53.34 528525
2022-10-26 53.44 55.19 53.05 53.76 427340
2022-10-27 54.42 55.30 53.70 53.84 282761
2022-10-28 54.19 55.76 53.57 55.43 405317
2022-10-31 55.62 56.93 55.10 56.14 469596
2022-11-01 57.17 57.80 56.00 56.70 290420
2022-11-02 56.07 58.00 54.56 54.59 526256
2022-11-03 53.31 54.93 52.86 54.18 323413
2022-11-04 55.08 56.53 53.98 55.35 1443376
2022-11-07 55.74 56.32 54.97 55.48 777316
2022-11-08 56.31 56.88 54.66 55.54 552887
2022-11-09 54.35 55.39 53.27 53.47 737255
2022-11-10 56.51 57.55 53.11 57.20 894382
2022-11-11 57.11 60.63 57.11 58.95 916034
2022-11-14 58.18 62.21 58.18 60.65 922411
2022-11-15 61.52 65.94 61.13 64.05 787042
2022-11-16 63.12 64.77 61.55 64.59 527556
2022-11-17 63.04 64.41 62.42 63.72 585528
2022-11-18 65.40 65.91 63.93 64.47 493920
2022-11-21 63.86 64.48 62.75 63.58 672755
2022-11-22 63.58 65.95 63.29 65.85 694422
2022-11-23 65.01 65.63 64.59 65.14 418013
2022-11-25 64.54 65.68 64.20 65.45 232580
2022-11-28 64.65 65.54 64.17 64.49 477743
2022-11-29 64.49 65.15 63.54 64.56 877454
2022-11-30 64.71 65.06 63.35 64.77 880818
2022-12-01 64.77 65.60 63.98 64.26 605651
2022-12-02 62.92 64.37 62.50 63.73 667292
2022-12-05 63.63 64.06 63.18 63.62 475275
2022-12-06 63.34 63.86 61.79 62.39 437581
2022-12-07 62.02 62.59 60.75 61.87 500609
2022-12-08 62.87 63.69 62.34 63.49 473461
2022-12-09 63.45 63.86 62.59 63.23 364029
2022-12-12 62.97 64.32 60.41 64.26 551873
2022-12-13 67.00 67.83 65.14 65.95 808133
2022-12-14 65.33 66.74 64.84 65.83 860575
2022-12-15 64.68 65.00 63.41 63.94 713411
2022-12-16 62.81 64.17 56.53 63.12 1595795
2022-12-19 62.59 63.20 59.40 59.57 1036043
2022-12-20 59.47 60.67 58.85 59.71 1137965
2022-12-21 60.09 60.93 58.37 59.26 713563
2022-12-22 58.68 58.72 56.85 58.25 466805
2022-12-23 58.13 59.31 57.60 59.29 426012
2022-12-27 59.32 60.11 57.34 59.32 419531
2022-12-28 59.32 59.94 57.30 57.33 475095
2022-12-29 57.95 58.78 57.18 58.31 711200
2022-12-30 57.71 59.00 57.03 58.60 471232
2023-01-03 59.64 60.20 57.37 58.12 449488
2023-01-04 58.65 59.84 58.31 59.39 434152
2023-01-05 58.82 59.18 58.25 58.56 329600
2023-01-06 59.26 59.71 58.49 59.38 383374
2023-01-09 59.76 60.03 58.93 59.40 502797
2023-01-10 59.06 59.82 58.55 59.74 374189
2023-01-11 59.62 60.43 59.18 59.71 944428
2023-01-12 59.80 61.31 59.15 61.23 493466
2023-01-13 60.52 62.27 60.49 62.05 476841
2023-01-17 61.73 63.40 61.73 63.01 302070
2023-01-18 63.40 64.32 61.78 61.83 698725
2023-01-19 61.26 61.71 60.51 61.37 268321
2023-01-20 62.15 62.96 61.21 62.95 338844
2023-01-23 62.99 64.22 62.55 64.21 414064
2023-01-24 64.16 64.50 63.04 63.38 187629
2023-01-25 62.61 64.45 62.15 64.44 459870
2023-01-26 65.00 65.22 63.88 65.15 316725
2023-01-27 65.01 65.74 64.59 64.70 209830
2023-01-30 63.71 64.45 63.12 63.26 261777
2023-01-31 63.39 65.46 63.39 65.25 454579
2023-02-01 64.99 66.78 63.97 66.37 304637
2023-02-02 66.85 68.12 66.10 67.01 361237
2023-02-03 66.07 68.55 65.83 67.93 523464
2023-02-06 67.19 67.98 65.85 66.18 345672
2023-02-07 66.45 67.46 65.20 67.08 386708
2023-02-08 66.13 67.21 65.42 65.97 300774
2023-02-09 66.78 67.74 64.95 65.26 278554
2023-02-10 64.45 65.55 64.18 64.51 286591
2023-02-13 64.56 65.00 63.70 64.88 433708
2023-02-14 64.46 65.51 63.40 64.23 457558
2023-02-15 64.75 66.34 63.62 65.31 287769
2023-02-16 64.09 65.21 63.81 64.09 221951
2023-02-17 64.18 64.43 63.30 64.32 297053
2023-02-21 63.34 64.42 61.41 62.62 456066
2023-02-22 62.68 63.48 61.79 62.33 439738
2023-02-23 62.39 62.92 60.94 61.90 313451
2023-02-24 60.88 61.24 59.93 60.71 335075
2023-02-27 61.49 61.68 60.62 61.20 194186
2023-02-28 61.11 62.91 61.11 62.61 395621
2023-03-01 63.20 65.13 63.20 63.38 537557
2023-03-02 61.47 63.60 59.92 63.17 611397
2023-03-03 63.78 65.25 63.17 64.53 512829
2023-03-06 64.42 64.78 62.06 62.49 447056
2023-03-07 62.74 64.04 61.82 62.66 423561
2023-03-08 62.74 63.01 61.76 62.96 245225
2023-03-09 62.55 62.95 59.23 59.30 457006
2023-03-10 58.85 59.16 56.99 57.42 375830
2023-03-13 56.14 56.90 54.55 56.32 362690
2023-03-14 58.05 59.37 56.59 58.24 638874
2023-03-15 56.16 56.30 53.77 55.04 1026354
2023-03-16 53.96 58.98 53.96 57.89 657400
2023-03-17 57.73 58.16 56.10 58.01 1068490
2023-03-20 58.05 59.37 57.76 58.30 607136
2023-03-21 59.20 60.16 58.84 58.97 605080
2023-03-22 58.76 59.21 57.05 57.08 699063
2023-03-23 57.42 58.64 55.73 56.44 460660
2023-03-24 55.92 57.18 54.66 56.82 354737
2023-03-27 57.47 57.51 55.91 56.69 499134
2023-03-28 56.55 57.63 55.56 57.38 690551
2023-03-29 57.77 58.30 57.21 58.21 293535
2023-03-30 59.00 59.37 58.37 58.58 350097
2023-03-31 59.19 60.34 59.12 60.05 458334
2023-04-03 60.20 60.75 59.57 60.36 358138
2023-04-04 60.39 60.39 58.68 59.50 223473
2023-04-05 59.30 59.42 58.25 58.66 382012
2023-04-06 58.98 59.36 58.09 59.27 225940
2023-04-10 58.81 60.53 58.70 60.11 349442
2023-04-11 60.14 61.05 59.63 60.22 249380
2023-04-12 60.80 61.05 59.52 59.56 210212
2023-04-13 60.13 60.90 59.96 60.60 235234
2023-04-14 60.36 61.46 60.04 61.07 258976
2023-04-17 60.89 61.81 60.89 61.48 212089
2023-04-18 61.94 62.40 61.12 61.54 233748
2023-04-19 61.30 62.10 60.82 61.84 244584
2023-04-20 61.38 61.50 59.48 59.96 371372
2023-04-21 59.82 60.83 59.68 60.72 260495
2023-04-24 60.48 61.03 59.49 59.97 226062
2023-04-25 59.92 59.92 58.43 58.48 340526
2023-04-26 58.18 59.04 57.23 57.50 382324
2023-04-27 58.11 59.74 57.70 59.55 252624
2023-04-28 59.24 60.48 59.24 60.29 299787
2023-05-01 60.32 61.72 60.32 61.37 252192
2023-05-02 60.79 61.07 58.56 59.92 320320
2023-05-03 60.10 60.92 59.28 59.43 374481
2023-05-04 59.26 59.76 57.40 57.78 274802
2023-05-05 59.03 60.04 57.83 59.50 344144
2023-05-08 59.69 60.46 57.96 59.18 299128
2023-05-09 58.75 60.19 58.71 59.83 366071
2023-05-10 62.50 62.50 59.08 60.64 555340
2023-05-11 60.56 61.95 60.23 60.94 391587
2023-05-12 61.30 61.90 60.75 61.76 336841
2023-05-15 61.79 62.85 61.33 62.43 441425
2023-05-16 61.88 62.09 60.12 60.20 484790
2023-05-17 60.65 62.31 60.35 61.84 364280
2023-05-18 61.55 63.00 61.10 62.87 555721
2023-05-19 63.00 63.54 62.14 62.63 674987
2023-05-22 62.70 63.04 61.91 62.20 528442
2023-05-23 61.84 63.26 60.28 60.36 546067
2023-05-24 60.36 60.36 58.50 59.53 330921
2023-05-25 59.53 60.13 58.28 59.06 221820
2023-05-26 59.22 59.80 58.65 59.56 240988
2023-05-30 59.54 59.84 57.37 57.51 332006
2023-05-31 57.44 58.74 56.01 58.29 810791
2023-06-01 58.73 60.75 58.73 60.26 618577
2023-06-02 61.27 62.82 60.00 62.68 1092949
2023-06-05 61.95 62.48 60.86 62.29 436719
2023-06-06 62.41 64.53 61.95 64.06 987811
2023-06-07 64.47 66.15 62.80 66.03 766930
2023-06-08 65.80 67.58 65.00 66.97 845049
2023-06-09 66.82 67.26 65.30 65.77 312635
2023-06-12 66.14 67.09 65.53 65.86 382968
2023-06-13 66.00 66.98 65.91 66.21 607481
2023-06-14 66.51 66.91 65.01 65.26 501259
2023-06-15 65.04 65.61 64.55 65.52 464368
2023-06-16 66.23 66.23 64.60 64.99 1328010
2023-06-20 64.77 67.36 64.49 66.79 2944409
2023-06-21 66.54 67.62 66.39 66.95 737165
2023-06-22 66.68 67.04 65.87 66.50 494368
2023-06-23 65.44 66.40 64.80 66.12 3323027
2023-06-26 65.66 67.28 65.55 66.73 577657
2023-06-27 66.98 68.51 66.98 68.39 583535
2023-06-28 68.38 68.55 67.69 68.00 308774
2023-06-29 67.79 68.52 67.79 68.25 557384
2023-06-30 68.78 69.22 68.51 68.76 695994
2023-07-03 68.38 69.53 68.31 68.99 268260
2023-07-05 67.92 68.42 64.57 64.68 958626
2023-07-06 63.68 64.60 62.16 63.09 519671
2023-07-07 63.12 64.42 63.09 63.69 446301
2023-07-10 63.52 64.93 63.52 64.86 411423
2023-07-11 65.50 66.38 64.76 66.20 347252
2023-07-12 67.57 68.06 67.04 67.17 399190
2023-07-13 67.79 68.51 67.19 67.47 241223
2023-07-14 67.19 68.84 67.01 68.82 328711
2023-07-17 68.60 70.34 68.57 70.16 524643
2023-07-18 70.72 71.86 70.05 71.01 596868
2023-07-19 71.10 71.31 68.80 69.23 538278
2023-07-20 69.07 70.10 68.64 69.31 887845
2023-07-21 70.00 70.25 69.08 69.24 823613
2023-07-24 69.12 70.36 69.03 69.67 836948
2023-07-25 69.43 70.58 69.43 70.10 381063
2023-07-26 70.24 71.30 70.24 70.79 447467
2023-07-27 71.36 71.69 70.03 70.35 362341
2023-07-28 71.21 71.33 70.20 70.30 332695
2023-07-31 70.32 70.87 70.08 70.30 265900
2023-08-01 69.81 70.42 69.36 70.28 315659
2023-08-02 69.31 69.69 68.10 69.17 675326
2023-08-03 68.73 69.70 68.08 69.61 391884
2023-08-04 69.99 70.70 69.73 70.67 380750
2023-08-07 71.01 72.11 70.91 71.78 492048
2023-08-08 71.05 71.48 70.55 71.15 414573
2023-08-09 69.08 76.43 69.08 73.51 3081516
2023-08-10 74.15 74.73 73.08 73.83 594755
2023-08-11 73.58 74.81 73.58 74.61 501365
2023-08-14 74.52 75.79 74.13 75.52 644505
2023-08-15 74.66 75.50 74.66 74.95 531319
2023-08-16 75.04 75.90 74.64 74.65 622034
2023-08-17 75.02 75.68 73.09 73.20 1118654
2023-08-18 72.24 74.36 72.24 73.50 612441
2023-08-21 73.67 74.05 73.47 73.84 428484
2023-08-22 74.50 76.15 74.50 75.01 727210
2023-08-23 75.00 76.10 74.46 75.69 815344
2023-08-24 75.23 76.76 74.95 75.39 469144
2023-08-25 75.83 76.47 74.85 75.85 1220070
2023-08-28 76.06 77.41 75.85 76.92 902696
2023-08-29 76.63 77.93 76.19 77.27 1199868
2023-08-30 76.91 77.50 76.45 76.96 652083
2023-08-31 76.97 77.18 76.65 76.67 382691
2023-09-01 76.95 77.52 76.63 77.27 408085
2023-09-05 76.56 76.81 75.42 75.84 1156019
2023-09-06 75.67 76.42 74.77 75.48 364941
2023-09-07 75.32 75.68 74.28 74.86 461851
2023-09-08 75.11 76.99 75.11 76.42 607578
2023-09-11 77.58 77.58 77.58 77.58 66326
2023-09-12 77.46 78.47 77.23 77.67 395055
2023-09-13 77.57 77.83 76.48 76.88 709880
2023-09-14 77.66 78.60 77.21 78.51 1102446
2023-09-15 78.34 79.07 77.73 78.14 1016142
2023-09-18 77.99 78.53 77.51 77.90 356960
2023-09-19 77.76 78.38 76.46 76.49 374507
2023-09-20 76.64 77.57 76.11 76.28 657013
2023-09-21 75.55 75.55 74.11 74.42 456536
2023-09-22 74.45 75.24 73.16 73.35 486205
2023-09-25 72.72 73.30 71.08 71.31 546050
2023-09-26 70.95 71.61 70.43 70.48 720122
2023-09-27 70.80 71.68 70.53 71.33 414418
2023-09-28 71.18 72.30 70.70 71.65 507952
2023-09-29 72.09 72.25 71.21 71.33 548661
2023-10-02 71.42 71.89 70.59 70.87 263759
2023-10-03 70.58 70.65 69.22 69.55 462068
2023-10-04 69.55 69.86 68.64 68.88 355138
2023-10-05 68.68 69.49 67.71 68.34 410018
2023-10-06 68.20 71.20 68.17 70.95 416458
2023-10-09 70.62 72.86 69.93 72.85 418794
2023-10-10 73.02 74.50 72.33 72.42 450078
2023-10-11 72.71 73.27 72.15 72.92 215927
2023-10-12 73.18 74.39 71.63 72.17 447751
2023-10-13 72.48 76.94 72.48 76.25 1087812
2023-10-16 76.98 77.25 74.83 75.25 955616
2023-10-17 74.51 76.41 74.47 75.58 888582
2023-10-18 75.35 76.09 74.47 74.87 602311
2023-10-19 74.91 75.49 73.56 74.98 1259192
2023-10-20 74.93 75.79 74.19 74.58 662597
2023-10-23 74.21 76.35 73.59 74.84 590390
2023-10-24 76.18 78.21 76.01 78.01 1093723
2023-10-25 77.55 78.96 73.65 73.97 1255803
2023-10-26 73.92 74.40 72.06 73.10 518643
2023-10-27 73.30 73.97 72.14 72.85 501651
2023-10-30 73.98 74.39 72.41 73.34 271705
2023-10-31 73.35 73.68 72.28 73.11 400839
2023-11-01 73.49 74.47 72.11 72.73 484595
2023-11-02 74.17 75.10 72.76 75.02 782442
2023-11-03 76.48 78.99 75.86 78.42 686022
2023-11-06 78.60 79.59 78.41 79.50 705703
2023-11-07 79.34 79.93 79.03 79.64 504683
2023-11-08 80.00 80.00 78.02 79.75 544299
2023-11-09 80.00 80.00 77.51 78.07 524941
2023-11-10 80.00 86.87 79.19 86.82 1789234
2023-11-13 85.74 87.00 85.49 86.48 1062499
2023-11-14 86.00 87.87 83.88 86.83 1041078
2023-11-15 86.85 87.37 84.83 85.43 907471
2023-11-16 85.43 86.04 84.49 85.33 800779
2023-11-17 85.94 86.54 85.41 86.20 625820
2023-11-20 86.18 87.04 85.55 86.11 500935
2023-11-21 86.06 86.77 85.74 85.94 532483
2023-11-22 86.47 87.50 86.22 87.39 496802
2023-11-24 88.13 88.13 86.96 87.27 256637
2023-11-27 86.59 87.56 86.25 86.95 435483
2023-11-28 86.52 87.49 85.96 87.09 685975
2023-11-29 87.56 87.92 86.51 86.90 460410
2023-11-30 87.16 88.59 86.64 88.42 891989
2023-12-01 88.52 89.00 87.74 88.39 1318903
2023-12-04 88.06 89.02 87.48 87.85 708452
2023-12-05 87.37 87.56 85.76 86.37 572623
2023-12-06 87.00 87.33 84.63 84.67 466484
2023-12-07 84.75 85.55 83.93 84.47 385973
2023-12-08 84.06 85.15 83.56 84.03 552577
2023-12-11 84.21 84.75 83.18 83.65 625564
2023-12-12 83.52 83.52 82.23 82.54 638631
2023-12-13 82.55 84.50 81.39 84.49 978102
2023-12-14 85.65 87.33 82.51 83.45 960251
2023-12-15 83.80 84.79 83.23 83.85 2295454
2023-12-18 84.39 85.80 83.98 85.00 779005
2023-12-19 85.85 86.95 85.26 86.82 669967
2023-12-20 86.30 86.61 84.04 84.09 837400
2023-12-21 84.53 85.20 83.10 84.34 680754
2023-12-22 84.65 84.99 83.97 84.42 292821
2023-12-26 84.62 84.72 83.45 83.52 453575
2023-12-27 83.50 83.75 82.40 82.99 404912
2023-12-28 82.66 83.54 81.92 82.99 383914
2023-12-29 82.60 83.32 81.67 82.11 358093
2024-01-02 81.56 81.95 80.61 81.14 400806
2024-01-03 81.14 81.14 78.87 78.92 398818
2024-01-04 79.77 79.77 77.82 78.11 408594
2024-01-05 77.56 78.88 77.39 77.60 313018
2024-01-08 77.63 78.01 76.96 77.88 319633
2024-01-09 76.94 77.60 76.52 77.60 727885
2024-01-10 77.48 79.16 77.29 79.09 394905
2024-01-11 79.49 80.48 78.78 80.45 506970
2024-01-12 81.43 81.44 79.28 79.98 285338
2024-01-16 79.67 80.61 78.90 79.73 594505
2024-01-17 79.25 80.11 77.65 79.75 572605
2024-01-18 80.08 82.53 80.08 82.24 447236
2024-01-19 82.79 82.79 80.75 81.89 434014
2024-01-22 82.49 83.19 81.05 81.57 378063
2024-01-23 82.66 83.14 81.93 82.92 936787
2024-01-24 84.00 84.64 83.05 83.37 744726
2024-01-25 84.55 84.82 81.94 82.49 528836
2024-01-26 82.87 82.95 81.66 82.12 283808
2024-01-29 81.86 82.89 81.17 82.79 922153
2024-01-30 82.33 83.27 81.92 82.46 354998
2024-01-31 82.52 82.52 80.26 80.38 360634
2024-02-01 80.57 82.00 80.57 81.51 423133
2024-02-02 80.72 81.81 80.43 81.16 272819
2024-02-05 80.04 81.16 79.23 80.83 488472
2024-02-06 81.00 83.25 80.84 82.30 735470
2024-02-07 82.97 84.24 82.41 84.03 480618
2024-02-08 84.86 86.05 84.01 85.45 369717
2024-02-09 86.20 88.64 86.19 88.22 610263
2024-02-12 88.53 89.15 88.19 88.68 994000
2024-02-13 86.06 86.06 83.91 84.55 526919
2024-02-14 85.36 88.38 84.56 88.12 687349
2024-02-15 88.51 89.55 87.64 89.13 466810
2024-02-16 88.88 90.57 88.82 89.71 408740
2024-02-20 88.34 89.14 86.85 88.14 559691
2024-02-21 87.61 88.61 87.28 88.17 521966
2024-02-22 88.49 91.09 88.49 91.00 440901
2024-02-23 90.99 94.13 90.99 93.65 937791
2024-02-26 93.22 95.23 92.53 95.07 733583
2024-02-27 94.92 97.35 94.40 96.60 981914
2024-02-28 100.00 101.00 95.26 97.45 948996
2024-02-29 98.67 100.89 97.51 100.51 945562
2024-03-01 100.04 102.63 99.00 102.44 667332
2024-03-04 102.54 103.04 100.30 100.71 492489
2024-03-05 99.66 100.26 98.67 99.16 449050
2024-03-06 100.19 100.88 99.04 100.78 613436
2024-03-07 100.73 102.61 100.50 101.83 594667
2024-03-08 101.71 103.11 100.77 101.34 578670
2024-03-11 100.50 100.68 98.68 100.30 531768
2024-03-12 100.18 102.23 99.67 101.83 746839
2024-03-13 101.63 103.10 101.42 102.11 637610
2024-03-14 101.82 102.27 99.73 100.60 770556
2024-03-15 99.83 101.29 99.05 99.81 1113503
2024-03-18 100.41 100.78 99.09 99.42 487623
2024-03-19 98.99 100.60 98.99 100.27 444258
2024-03-20 100.72 103.14 100.66 102.69 486291
2024-03-21 103.41 107.59 103.17 107.20 834386
2024-03-22 108.48 108.90 104.84 104.88 726710
2024-03-25 105.29 106.66 104.86 106.25 493710
2024-03-26 105.54 106.34 104.25 104.50 655836
2024-03-27 104.85 105.07 102.74 103.98 432761
2024-03-28 104.50 105.48 101.84 102.09 698559
2024-04-01 101.90 103.06 101.02 101.03 388195
2024-04-02 100.00 101.22 99.11 100.83 637399
2024-04-03 100.01 102.54 100.01 101.92 519412
2024-04-04 103.05 103.48 99.09 99.34 450080
2024-04-05 99.05 100.44 98.53 98.95 751320
2024-04-08 99.41 101.00 99.32 100.33 456299
2024-04-09 100.69 101.03 98.72 99.34 353832
2024-04-10 97.99 99.02 96.06 96.72 858009
2024-04-11 96.52 96.52 95.16 95.79 527479
2024-04-12 94.46 95.53 92.69 92.92 340589
2024-04-15 94.04 94.82 91.83 91.92 539704
2024-04-16 91.46 91.62 89.67 89.72 685856
2024-04-17 90.61 90.61 87.95 88.47 674750
2024-04-18 88.66 89.78 88.01 88.06 647229
2024-04-19 87.64 88.62 86.09 87.19 585558
2024-04-22 88.49 90.41 88.49 90.37 584728
2024-04-23 91.39 94.25 90.92 94.07 906914
2024-04-24 93.54 93.97 91.93 93.55 624319
2024-04-25 92.07 92.96 90.98 92.91 538783
2024-04-26 92.78 93.18 91.11 91.31 415664
2024-04-29 92.37 92.45 91.09 92.07 446679
2024-04-30 91.35 91.54 89.05 89.26 550573
2024-05-01 89.26 91.77 88.50 90.00 438597
2024-05-02 91.25 91.52 90.63 91.20 669488
2024-05-03 92.44 93.89 92.30 92.96 430376
2024-05-06 93.66 95.28 93.59 94.93 466559
2024-05-07 95.23 98.08 95.23 97.84 1044940
2024-05-08 97.10 97.24 95.75 96.52 658801
2024-05-09 97.28 99.55 89.54 91.55 1192278
2024-05-10 91.69 92.90 90.20 91.46 1157522
2024-05-13 92.37 92.57 91.06 92.06 644449
2024-05-14 93.22 93.73 91.86 92.99 778579
2024-05-15 94.32 95.36 93.68 94.68 716213
2024-05-16 95.00 95.01 93.67 94.83 1148576
2024-05-17 95.00 95.35 92.25 93.12 820376
2024-05-20 93.52 94.45 92.40 93.25 527421
2024-05-21 93.26 97.11 93.18 96.92 900510
2024-05-22 96.74 97.18 94.40 95.11 742911
2024-05-23 95.22 95.22 93.04 94.55 602952
2024-05-24 95.14 95.60 94.04 94.74 535697
2024-05-28 95.00 95.96 94.48 95.37 541115
2024-05-29 94.23 95.06 93.48 93.68 524941
2024-05-30 93.86 94.60 92.56 92.87 680148
2024-05-31 93.91 96.89 93.39 95.48 1173594
2024-06-03 96.41 97.22 94.97 97.21 693594
2024-06-04 96.80 98.45 96.04 96.80 792880
2024-06-05 97.23 99.95 97.23 99.59 670679
2024-06-06 99.15 100.90 98.99 99.87 590272
2024-06-07 98.96 99.37 97.16 97.66 399691
2024-06-10 97.14 97.88 96.31 96.88 437225
2024-06-11 96.45 96.82 94.80 95.74 472254
2024-06-12 97.72 99.45 93.38 93.81 971707
2024-06-13 93.61 94.42 91.36 92.35 799521
2024-06-14 92.91 93.78 91.73 92.88 943595
2024-06-17 92.83 94.06 92.80 93.75 621435
2024-06-18 94.00 99.47 93.46 98.54 958729
2024-06-20 99.17 101.44 98.91 99.38 617327
2024-06-21 100.14 103.45 100.14 102.06 1536078
2024-06-24 101.95 104.05 101.18 101.85 901575
2024-06-25 101.85 103.40 100.71 103.12 853035
2024-06-26 103.05 104.76 102.04 104.27 875102
2024-06-27 104.90 106.56 104.13 106.11 1000382
2024-06-28 106.70 108.20 104.09 104.88 12382213
2024-07-01 104.59 104.75 101.95 102.74 695497
2024-07-02 103.14 104.09 101.87 102.95 637011
2024-07-03 103.00 104.22 102.59 104.14 627883
2024-07-05 104.11 104.87 102.60 103.67 371910
2024-07-08 104.21 105.47 104.21 104.88 358050
2024-07-09 105.03 105.91 104.04 104.25 651777
2024-07-10 105.28 106.04 104.32 105.94 631495
2024-07-11 106.95 107.22 105.78 106.82 765274
2024-07-12 107.50 108.71 106.88 108.30 856561
2024-07-15 108.69 108.69 106.75 106.91 1005556
2024-07-16 107.12 107.97 104.08 105.14 881623
2024-07-17 103.81 105.13 103.10 103.31 878006
2024-07-18 103.68 104.28 101.41 102.93 425395
2024-07-19 102.93 103.31 101.15 101.55 476107
2024-07-22 102.50 103.94 101.80 103.67 617198
2024-07-23 103.64 106.27 103.63 105.87 587873
2024-07-24 105.36 105.77 102.29 102.59 610742
2024-07-25 102.56 103.45 100.66 102.06 573748
2024-07-26 104.23 104.77 102.22 103.89 466044
2024-07-29 104.31 105.28 103.12 104.55 335562
2024-07-30 105.00 106.54 104.19 105.27 539208
2024-07-31 107.08 108.51 105.70 107.20 731705
2024-08-01 107.89 109.30 104.85 106.23 694435
2024-08-02 103.41 103.58 100.77 102.52 761723
2024-08-05 96.52 99.92 95.46 97.51 590788
2024-08-06 98.00 101.92 98.00 100.71 674375
2024-08-07 101.61 103.64 100.27 100.50 1516357
2024-08-08 100.06 104.24 96.79 102.31 1000757
2024-08-09 102.31 103.23 100.08 101.73 430902
2024-08-12 102.15 103.39 100.09 100.26 672179
2024-08-13 101.36 102.69 101.02 102.63 535035
2024-08-14 102.72 103.45 100.94 102.01 471393
2024-08-15 103.50 104.11 100.77 101.64 547526
2024-08-16 101.78 105.63 101.60 105.55 470740
2024-08-19 105.32 107.19 104.57 107.15 335205
2024-08-20 107.43 107.43 105.45 105.69 342361
2024-08-21 106.17 109.11 105.61 109.07 328393
2024-08-22 109.03 109.37 107.83 108.13 235955
2024-08-23 109.43 110.57 107.99 108.14 635371
2024-08-26 109.05 110.32 107.27 107.81 530962
2024-08-27 106.93 108.93 106.79 108.21 404463
2024-08-28 107.70 107.95 106.28 107.20 402864
2024-08-29 108.12 109.64 107.52 108.52 674401
2024-08-30 109.09 109.93 107.83 109.82 414602
2024-09-03 109.53 111.00 108.09 108.70 672567
2024-09-04 108.00 109.21 107.32 107.80 319874
2024-09-05 107.66 107.99 106.48 107.51 461146
2024-09-06 107.21 107.99 104.76 105.00 345275
2024-09-09 105.00 106.32 104.54 105.94 395229
2024-09-10 106.47 107.03 104.33 106.79 630437
2024-09-11 106.30 109.78 105.31 109.62 662440
2024-09-12 111.49 111.55 109.56 110.48 956767
2024-09-13 110.54 112.97 110.21 111.47 749123
2024-09-16 111.47 111.48 109.78 110.82 385932
2024-09-17 111.99 114.00 111.23 112.03 486043
2024-09-18 113.05 114.16 111.60 112.68 780460
2024-09-19 115.00 115.00 111.95 112.48 375026
2024-09-20 112.00 113.95 111.26 112.57 1515497
2024-09-23 113.30 113.72 111.39 112.68 466719
2024-09-24 92.69 96.51 90.41 90.71 2933493
2024-09-25 91.51 93.14 90.18 91.61 1573369
2024-09-26 93.79 95.40 92.70 93.10 1093298
2024-09-27 93.45 93.52 90.99 92.38 884946
2024-09-30 92.06 92.06 89.44 90.73 1499807
2024-10-01 90.60 90.60 86.37 87.91 1658008
2024-10-02 87.70 89.56 87.01 87.74 903571
2024-10-03 88.21 89.99 88.21 89.46 1464975
2024-10-04 92.53 93.85 91.22 93.39 1008333
2024-10-07 93.11 94.44 92.13 94.17 888109
2024-10-08 95.07 96.55 94.85 96.04 1122026
2024-10-09 96.04 98.88 95.74 96.08 1031105
2024-10-10 95.52 96.05 94.58 94.97 436572
2024-10-11 94.97 96.37 94.97 95.70 329197
2024-10-14 96.00 96.02 94.44 94.53 921259
2024-10-15 94.59 96.56 93.65 94.21 923526
2024-10-16 94.71 95.59 94.18 95.23 672677
2024-10-17 95.50 95.50 93.57 94.61 441051
2024-10-18 94.54 94.77 93.22 93.33 864793
2024-10-21 93.13 93.39 91.15 91.68 323130
2024-10-22 91.30 92.79 91.05 92.31 486032
2024-10-23 91.85 94.22 91.85 93.05 597474
2024-10-24 93.27 93.90 92.79 93.43 571392
2024-10-25 94.61 95.23 94.02 95.13 330087
2024-10-28 96.00 96.88 94.66 95.69 616321
2024-10-29 95.66 97.09 95.06 96.82 433779
2024-10-30 96.65 97.29 94.08 94.25 445932
2024-10-31 94.25 95.65 93.25 93.78 512965
2024-11-01 93.78 95.35 93.47 94.22 402455
2024-11-04 93.49 95.15 93.36 94.36 294466
2024-11-05 94.43 96.40 94.43 95.80 300193
2024-11-06 98.75 100.44 98.01 99.62 667553
2024-11-07 99.87 103.15 99.60 102.06 489619
2024-11-08 102.29 103.13 101.85 102.89 396997
2024-11-11 103.94 104.91 103.27 103.55 442644
2024-11-12 102.89 104.28 102.17 102.50 500815
2024-11-13 91.57 97.87 90.46 92.28 1606165
2024-11-14 94.26 95.88 92.83 93.10 898332
2024-11-15 93.10 94.52 93.08 93.24 986992
2024-11-18 93.18 94.37 92.63 92.80 825642
2024-11-19 91.00 92.75 89.85 91.37 884825
2024-11-20 90.78 93.07 90.78 92.48 999701
2024-11-21 92.72 94.99 92.67 94.41 966674
2024-11-22 94.89 96.49 94.76 96.42 696904
2024-11-25 96.89 100.02 96.89 98.45 944596
2024-11-26 98.08 99.34 97.62 97.94 629782
2024-11-27 97.72 99.16 96.93 97.08 428264
2024-11-29 97.47 97.90 94.43 95.04 311965
2024-12-02 94.85 99.15 94.85 98.06 596255
2024-12-03 98.16 99.01 97.18 98.85 686494
2024-12-04 98.03 100.59 98.02 99.88 490390
2024-12-05 99.88 100.44 97.54 97.63 512782
2024-12-06 98.74 99.58 97.55 97.63 262761
2024-12-09 97.19 97.98 93.89 94.33 430908
2024-12-10 95.27 95.27 92.92 93.14 240189
2024-12-11 93.63 94.13 92.35 93.17 342979
2024-12-12 93.12 94.24 93.12 93.41 248328
2024-12-13 93.70 93.70 91.21 91.59 319458
2024-12-16 91.40 92.86 91.03 91.17 381985
2024-12-17 90.81 91.15 89.23 89.80 610083
2024-12-18 90.27 91.22 85.83 86.27 470917
2024-12-19 86.71 87.90 86.25 86.54 475041
2024-12-20 86.48 87.71 85.08 85.42 1386839
2024-12-23 85.40 86.30 85.08 85.75 478717
2024-12-24 85.35 86.83 84.93 86.12 416309
2024-12-26 85.96 87.61 85.86 87.09 390906
2024-12-27 86.20 87.22 85.45 86.03 548940
2024-12-30 85.17 86.08 84.07 85.22 808952
2024-12-31 85.41 87.10 85.41 86.38 522207
2025-01-02 86.87 87.59 84.78 85.36 497223
2025-01-03 85.61 85.96 84.54 85.96 389767
2025-01-06 86.55 87.22 85.97 86.09 836106
2025-01-07 86.61 87.73 85.39 85.63 482444
2025-01-08 85.68 86.56 84.94 85.54 716535
2025-01-10 84.45 86.06 84.00 85.25 674709
2025-01-13 84.85 85.16 84.38 85.14 856316
2025-01-14 85.34 87.47 85.25 86.81 759593
2025-01-15 88.84 90.43 88.13 88.91 712108
2025-01-16 89.40 89.89 88.63 89.25 748911
2025-01-17 90.60 90.78 89.92 90.04 585405
2025-01-21 90.88 91.71 90.53 91.20 488678
2025-01-22 91.31 92.50 90.60 90.81 482228
2025-01-23 90.45 90.46 87.56 88.03 699492
2025-01-24 87.84 88.00 85.85 87.10 628810
2025-01-27 86.13 88.12 86.13 87.27 683508
2025-01-28 87.04 89.68 86.51 88.35 612619
2025-01-29 88.10 88.68 87.48 88.34 649268
2025-01-30 88.95 89.91 88.52 88.97 446046
2025-01-31 89.10 90.11 87.79 87.91 443224
2025-02-03 85.90 86.81 84.60 85.34 587048
2025-02-04 84.87 86.68 84.68 86.65 501977
2025-02-05 87.31 87.69 86.17 86.98 552674
2025-02-06 87.50 88.75 87.42 88.14 493004
2025-02-07 88.43 88.92 87.05 87.96 481286
2025-02-10 91.08 98.33 90.54 97.67 1446314
2025-02-11 96.01 96.41 93.59 94.36 1006801
2025-02-12 93.47 95.11 93.47 94.48 543545
2025-02-13 95.00 97.95 94.88 97.81 466783
2025-02-14 98.40 98.40 96.48 97.02 687040
2025-02-18 98.98 101.85 98.24 101.64 1042855
2025-02-19 103.33 106.95 103.33 105.99 2055118
2025-02-20 105.83 106.85 104.72 104.89 918051
2025-02-21 106.16 106.30 101.44 101.83 788115
2025-02-24 101.72 102.29 99.95 100.63 598953
2025-02-25 100.65 102.49 99.29 101.63 1037655
2025-02-26 106.81 110.30 105.66 108.62 1343409
2025-02-27 109.17 112.83 109.00 110.65 993445
2025-02-28 110.38 111.56 109.35 111.48 1024249
2025-03-03 112.35 113.95 108.96 109.65 646036
2025-03-04 108.72 108.72 103.66 106.60 789827
2025-03-05 106.60 108.55 105.94 108.44 526351
2025-03-06 106.97 107.22 103.85 104.02 495935
2025-03-07 103.66 105.51 100.67 105.10 795276
2025-03-10 103.15 104.22 101.89 102.99 777515
2025-03-11 102.88 104.13 101.36 102.02 416894
2025-03-12 102.67 103.50 101.48 101.85 112496

Explore More About LNW

Coins representing dividend payouts and trends

LNW Dividend History

Discover Light & Wonder's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

LNW Stock Split History

Discover Light & Wonder's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

LNW Historical Prices

Explore Light & Wonder's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.