7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,126.30

-1,255.52

-1.60%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Light & Wonder, Inc. (LNWO)

88.01 +0.59 (+0.67%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	83.03	89.00	83.03	88.01	88.01	9,700
Oct 29, 2026	88.00	88.50	87.31	87.42	87.42	6,300
Oct 28, 2026	89.71	91.10	89.70	91.10	91.10	11,500
Oct 27, 2026	91.49	91.49	87.50	87.50	87.50	12,500
Oct 26, 2026	90.00	91.25	90.00	90.29	90.29	5,600
Oct 23, 2026	91.00	91.49	90.10	90.98	90.98	16,500
Oct 22, 2026	87.50	88.75	87.50	88.58	88.58	30,400
Oct 21, 2026	85.98	86.04	85.95	85.95	85.95	3,200
Oct 20, 2026	85.00	86.69	84.80	85.75	85.75	12,200
Oct 19, 2026	82.25	83.99	82.25	83.69	83.69	15,300
Oct 16, 2026	83.05	83.05	82.05	82.12	82.12	23,800
Oct 15, 2026	80.25	82.02	79.65	81.71	81.71	26,200
Oct 14, 2026	79.00	79.20	78.74	78.89	78.89	6,300
Oct 13, 2026	79.16	80.15	79.16	79.90	79.90	5,900
Oct 12, 2026	79.58	79.58	79.02	79.02	79.02	3,600
Oct 9, 2026	80.61	81.05	80.11	81.05	81.05	19,300
Oct 8, 2026	77.70	79.00	77.70	78.00	78.00	26,900
Oct 7, 2026	76.50	78.32	75.81	76.01	76.01	8,100
Oct 6, 2026	76.00	77.38	76.00	76.82	76.82	10,200
Oct 5, 2026	75.65	76.00	75.52	75.72	75.72	15,200
Oct 2, 2026	76.61	76.90	76.21	76.80	76.80	20,000
Oct 1, 2026	75.63	75.63	73.61	74.25	74.25	12,300
Sep 30, 2026	76.00	76.11	75.67	76.00	76.00	17,500
Sep 29, 2026	76.50	76.85	75.00	75.00	75.00	11,800
Sep 28, 2026	77.96	79.00	77.06	79.00	79.00	16,000
Sep 25, 2026	77.50	77.76	77.14	77.14	77.14	5,600
Sep 24, 2026	79.22	80.10	79.22	80.00	80.00	27,000
Sep 23, 2026	78.00	79.25	78.00	79.01	79.01	7,600
Sep 22, 2026	78.55	79.22	78.19	78.20	78.20	17,600
Sep 21, 2026	77.16	79.50	77.16	78.34	78.34	31,200
Sep 18, 2026	81.00	81.33	79.81	79.82	79.82	15,500
Sep 17, 2026	80.76	86.95	80.76	82.53	82.53	31,800
Sep 16, 2026	87.61	87.61	86.24	86.36	86.36	4,100
Sep 15, 2026	87.60	87.75	87.14	87.60	87.60	14,200
Sep 14, 2026	88.05	88.10	87.60	87.60	87.60	34,200
Sep 11, 2026	87.15	88.89	87.15	88.89	88.89	2,700
Sep 10, 2026	87.30	88.18	86.70	87.14	87.14	13,800
Sep 9, 2026	89.55	90.50	88.30	88.83	88.83	14,700
Sep 8, 2026	90.00	90.00	90.00	90.00	90.00	1,700
Sep 4, 2026	92.82	92.83	89.32	89.59	89.59	61,500
Sep 3, 2026	92.85	92.96	91.98	92.57	92.57	16,200
Sep 2, 2026	89.80	91.50	89.80	91.50	91.50	18,400
Sep 1, 2026	92.55	92.55	91.00	91.36	91.36	22,700
Aug 31, 2026	92.91	94.55	92.31	92.31	92.31	84,900
Aug 28, 2026	94.00	94.50	92.55	92.94	92.94	15,700
Aug 27, 2026	92.78	93.57	92.15	92.50	92.50	12,200
Aug 26, 2026	93.50	93.50	91.40	91.40	91.40	13,000
Aug 25, 2026	90.50	93.66	90.50	93.08	93.08	21,300
Aug 24, 2026	91.50	91.85	89.47	91.85	91.85	12,500
Aug 21, 2026	90.35	91.50	90.15	91.30	91.30	10,900
Aug 20, 2026	92.55	92.55	90.84	91.08	91.08	13,300
Aug 19, 2026	93.75	93.75	92.46	92.81	92.81	8,000
Aug 18, 2026	95.20	95.20	92.93	93.92	93.92	21,500
Aug 17, 2026	95.50	98.00	95.50	97.10	97.10	56,900
Aug 14, 2026	95.00	95.53	93.55	95.10	95.10	65,800
Aug 13, 2026	92.00	92.15	91.11	91.37	91.37	22,800
Aug 12, 2026	79.78	90.06	79.78	89.61	89.61	6,900
Aug 11, 2026	93.00	93.00	90.73	91.29	91.29	23,500
Aug 10, 2026	88.50	89.45	88.18	88.34	88.34	22,600
Aug 7, 2026	86.35	88.40	86.00	87.96	87.96	34,900
Aug 6, 2026	83.95	83.95	82.54	82.54	82.54	15,700
Aug 5, 2026	83.00	85.35	83.00	84.36	84.36	13,200
Aug 4, 2026	81.00	83.41	79.86	82.45	82.45	77,400
Aug 3, 2026	81.00	81.45	80.33	80.95	80.95	9,700
Jul 31, 2026	80.74	82.20	80.74	80.74	80.74	32,300
Jul 30, 2026	80.36	82.01	79.92	81.90	81.90	20,100
Jul 29, 2026	83.00	83.80	82.83	82.83	82.83	20,000
Jul 28, 2026	81.59	83.08	81.59	82.05	82.05	38,300
Jul 27, 2026	77.05	78.15	76.60	77.63	77.63	48,000
Jul 24, 2026	74.61	76.11	74.00	74.47	74.47	3,000
Jul 23, 2026	76.00	76.00	74.02	74.91	74.91	11,700
Jul 22, 2026	70.00	78.94	70.00	77.69	77.69	11,800
Jul 21, 2026	76.25	77.88	76.13	77.09	77.09	16,200
Jul 20, 2026	80.35	80.35	78.61	79.51	79.51	20,500
Jul 17, 2026	78.65	79.18	78.22	78.47	78.47	9,600
Jul 16, 2026	78.52	80.35	78.20	78.20	78.20	12,100
Jul 15, 2026	77.66	79.12	77.66	77.70	77.70	7,200
Jul 14, 2026	75.30	79.25	75.30	77.66	77.66	36,700
Jul 13, 2026	72.20	72.20	70.83	70.83	70.83	12,400
Jul 10, 2026	73.00	75.30	73.00	73.49	73.49	9,200
Jul 9, 2026	74.21	75.26	73.91	73.91	73.91	23,200
Jul 8, 2026	74.47	75.25	73.74	74.55	74.55	11,400
Jul 7, 2026	79.28	79.28	74.92	74.92	74.92	11,500
Jul 6, 2026	74.90	75.90	74.90	75.00	75.00	15,100
Jul 2, 2026	72.86	74.50	72.79	72.79	72.79	80,000
Jul 1, 2026	75.00	76.15	74.50	75.09	75.09	48,500
Jun 30, 2026	76.00	79.18	75.70	77.51	77.51	42,600
Jun 29, 2026	77.39	77.48	76.70	77.06	77.06	23,000
Jun 26, 2026	80.10	80.10	76.59	77.50	77.50	26,900
Jun 25, 2026	80.50	81.50	79.62	80.29	80.29	18,800
Jun 24, 2026	81.99	82.10	80.50	80.50	80.50	33,600
Jun 23, 2026	84.35	85.80	84.35	85.41	85.41	22,000
Jun 22, 2026	91.01	91.01	85.78	86.60	86.60	21,300
Jun 18, 2026	90.80	92.26	90.80	91.55	91.55	15,500
Jun 17, 2026	90.25	91.20	89.50	91.12	91.12	36,400
Jun 16, 2026	90.00	90.00	89.17	89.17	89.17	10,200
Jun 15, 2026	88.20	93.02	88.20	91.60	91.60	11,000
Jun 12, 2026	89.99	89.99	87.51	88.43	88.43	102,400
Jun 11, 2026	84.71	87.87	84.71	87.49	87.49	63,500
Jun 10, 2026	84.75	86.53	84.71	84.71	84.71	14,900
Jun 9, 2026	82.50	83.36	81.03	83.14	83.14	23,800
Jun 8, 2026	82.27	82.45	80.50	81.75	81.75	19,700
Jun 5, 2026	82.00	83.72	80.09	80.80	80.80	8,100
Jun 4, 2026	81.95	83.16	81.80	83.00	83.00	4,400
Jun 3, 2026	83.18	83.18	81.72	81.80	81.80	5,300
Jun 2, 2026	83.10	83.45	83.10	83.43	83.43	14,900
Jun 1, 2026	82.02	82.66	80.61	82.02	82.02	30,300
May 29, 2026	82.50	83.50	82.39	83.00	83.00	20,700
May 28, 2026	79.70	81.18	79.30	81.18	81.18	15,400
May 27, 2026	79.20	80.00	78.60	79.48	79.48	26,300
May 26, 2026	76.07	80.20	76.07	79.10	79.10	28,100
May 22, 2026	82.01	82.11	80.36	80.51	80.51	24,500
May 21, 2026	83.15	84.30	82.78	84.30	84.30	37,600
May 20, 2026	80.83	82.63	80.77	81.55	81.55	11,000
May 19, 2026	81.55	82.00	80.51	81.00	81.00	37,000
May 18, 2026	81.01	82.72	81.01	81.42	81.42	37,400
May 15, 2026	81.90	82.70	80.28	80.81	80.81	9,900
May 14, 2026	83.01	83.20	81.95	81.95	81.95	8,200
May 13, 2026	83.86	83.86	83.00	83.26	83.26	37,500
May 12, 2026	79.12	80.24	79.12	79.47	79.47	25,100
May 11, 2026	84.44	84.44	82.00	82.00	82.00	37,200
May 8, 2026	80.50	85.00	80.50	83.31	83.31	101,500
May 7, 2026	75.70	75.70	73.35	73.98	73.98	115,100
May 6, 2026	80.58	82.87	80.58	81.25	81.25	19,500
May 5, 2026	81.69	83.05	80.61	81.44	81.44	14,000
May 4, 2026	82.40	83.10	80.67	80.89	80.89	45,300
May 1, 2026	80.51	82.63	80.51	82.63	82.63	14,600
Apr 30, 2026	81.45	84.10	81.45	83.65	83.65	11,100
Apr 29, 2026	82.07	82.22	80.85	81.00	81.00	12,500
Apr 28, 2026	84.00	85.00	82.22	82.66	82.66	31,700
Apr 27, 2026	87.41	87.41	85.37	86.29	86.29	8,100
Apr 24, 2026	86.67	86.67	85.92	86.10	86.10	10,500
Apr 23, 2026	91.00	91.00	86.00	86.99	86.99	20,700
Apr 22, 2026	89.40	89.48	88.31	89.48	89.48	19,100
Apr 21, 2026	88.25	90.80	88.25	88.54	88.54	18,000
Apr 20, 2026	88.41	90.17	87.64	88.80	88.80	71,100
Apr 17, 2026	87.42	89.00	87.42	88.25	88.25	123,700
Apr 16, 2026	91.25	91.25	86.81	86.93	86.93	22,200
Apr 15, 2026	86.33	91.00	86.33	88.07	88.07	20,600
Apr 14, 2026	88.06	88.54	86.56	87.00	87.00	226,800
Apr 13, 2026	87.95	89.01	87.95	89.00	89.00	133,000
Apr 10, 2026	89.89	90.45	88.85	89.00	89.00	76,400
Apr 9, 2026	88.75	89.40	87.35	88.78	88.78	122,400
Apr 8, 2026	88.14	91.00	87.86	89.00	89.00	211,200
Apr 7, 2026	81.50	84.80	81.50	84.75	84.75	120,100
Apr 6, 2026	83.37	84.50	81.93	84.00	84.00	92,800
Apr 2, 2026	82.50	83.10	81.81	82.00	82.00	111,400
Apr 1, 2026	85.76	87.61	85.76	87.10	87.10	48,900
Mar 31, 2026	79.52	83.28	79.52	83.28	83.28	52,400
Mar 30, 2026	82.15	82.16	77.74	79.24	79.24	28,100
Mar 27, 2026	84.00	84.84	82.64	82.82	82.82	27,800
Mar 26, 2026	84.92	86.50	83.80	84.91	84.91	16,800
Mar 25, 2026	83.15	87.46	83.15	86.80	86.80	52,800
Mar 24, 2026	81.13	82.10	78.36	80.15	80.15	58,300
Mar 23, 2026	80.09	82.20	80.01	82.20	82.20	67,500
Mar 20, 2026	78.61	78.61	76.10	76.61	76.61	23,900
Mar 19, 2026	78.75	79.61	77.75	79.60	79.60	30,100
Mar 18, 2026	80.01	80.01	78.25	78.25	78.25	45,200
Mar 17, 2026	79.43	81.72	79.43	81.05	81.05	16,700
Mar 16, 2026	81.11	81.11	79.54	80.65	80.65	49,400
Mar 13, 2026	84.16	84.16	81.01	81.49	81.49	81,200
Mar 12, 2026	86.50	88.00	85.04	85.44	85.44	50,400
Mar 11, 2026	90.00	90.01	88.45	88.55	88.55	81,100
Mar 10, 2026	89.20	90.88	88.22	89.82	89.82	64,900
Mar 9, 2026	88.65	91.13	87.35	90.97	90.97	83,800
Mar 6, 2026	91.88	91.88	88.68	89.24	89.24	140,400
Mar 5, 2026	93.11	93.11	90.55	91.88	91.88	142,600
Mar 4, 2026	91.05	93.53	90.85	93.00	93.00	103,000
Mar 3, 2026	89.60	91.00	87.70	90.98	90.98	83,100
Mar 2, 2026	90.00	90.00	88.00	89.65	89.65	94,300
Feb 27, 2026	96.05	96.05	93.79	93.94	93.94	93,300
Feb 26, 2026	93.53	95.58	93.53	94.70	94.70	89,200
Feb 25, 2026	97.00	97.00	93.71	94.58	94.58	55,000
Feb 24, 2026	96.16	100.28	96.16	96.99	96.99	84,200
Feb 23, 2026	95.09	97.45	95.09	96.16	96.16	48,800
Feb 20, 2026	96.12	96.75	94.86	95.15	95.15	95,100
Feb 19, 2026	98.10	98.10	96.93	98.10	98.10	58,100
Feb 18, 2026	100.51	100.51	97.21	98.42	98.42	64,400
Feb 17, 2026	100.00	103.02	97.51	98.10	98.10	59,100
Feb 13, 2026	99.82	99.82	95.67	97.97	97.97	88,100
Feb 12, 2026	106.52	107.02	102.25	103.90	103.90	119,500
Feb 11, 2026	115.95	117.38	114.61	114.66	114.66	191,400
Feb 10, 2026	113.35	115.97	113.35	115.90	115.90	217,400
Feb 9, 2026	112.51	114.00	112.51	113.35	113.35	95,800
Feb 6, 2026	110.00	111.25	108.56	110.05	110.05	207,900
Feb 5, 2026	117.01	117.23	114.61	114.61	114.61	46,100
Feb 4, 2026	120.00	120.94	118.80	119.60	119.60	99,700
Feb 3, 2026	120.91	121.90	120.25	121.81	121.81	158,300
Feb 2, 2026	116.01	117.45	116.01	117.15	117.15	80,100
Jan 30, 2026	116.65	117.00	114.75	116.00	116.00	133,800
Jan 29, 2026	116.62	118.07	115.15	116.19	116.19	168,700
Jan 28, 2026	114.00	114.99	113.77	113.99	113.99	132,900
Jan 27, 2026	111.45	114.30	111.45	113.30	113.30	223,200
Jan 26, 2026	109.50	110.60	109.00	110.30	110.30	225,300
Jan 23, 2026	111.85	111.85	108.01	108.40	108.40	200,700
Jan 22, 2026	113.00	115.10	112.35	113.17	113.17	275,700
Jan 21, 2026	115.57	116.00	112.85	113.05	113.05	119,300
Jan 20, 2026	119.06	119.06	116.05	116.36	116.36	162,700
Jan 16, 2026	120.31	121.12	119.64	119.64	119.64	174,600
Jan 15, 2026	120.50	121.00	120.06	120.26	120.26	111,800
Jan 14, 2026	119.04	120.50	118.66	119.47	119.47	142,000
Jan 13, 2026	121.79	121.79	118.75	118.78	118.78	113,200
Jan 12, 2026	120.00	122.65	119.00	122.55	122.55	201,600
Jan 9, 2026	106.00	106.00	102.97	103.44	103.44	76,300
Jan 8, 2026	104.86	105.76	104.86	105.10	105.10	257,200
Jan 7, 2026	104.26	105.11	104.26	105.00	105.00	78,300
Jan 6, 2026	104.05	104.55	103.69	104.00	104.00	74,200
Jan 5, 2026	103.50	104.25	101.76	104.05	104.05	118,600
Jan 2, 2026	103.09	104.95	101.82	103.05	103.05	45,200
Dec 31, 2025	104.75	104.95	103.01	103.09	103.09	132,400
Dec 30, 2025	104.27	105.00	104.17	104.95	104.95	61,000
Dec 29, 2025	103.50	104.25	103.04	103.85	103.85	86,300
Dec 26, 2025	103.80	104.00	100.69	102.20	102.20	231,100
Dec 24, 2025	104.17	104.32	103.70	103.99	103.99	122,300
Dec 23, 2025	104.50	104.81	103.59	104.17	104.17	160,100
Dec 22, 2025	103.00	104.09	102.00	103.51	103.51	428,800
Dec 19, 2025	99.50	101.25	98.50	99.00	99.00	470,600
Dec 18, 2025	99.19	99.19	95.80	96.83	96.83	193,000
Dec 17, 2025	94.85	95.27	93.13	93.55	93.55	163,600
Dec 16, 2025	99.00	99.01	95.60	95.80	95.80	146,800
Dec 15, 2025	98.22	99.68	97.81	99.00	99.00	152,700
Dec 12, 2025	100.50	101.00	99.30	99.75	99.75	29,700
Dec 11, 2025	101.65	102.19	99.50	99.50	99.50	64,200
Dec 10, 2025	100.00	101.83	100.00	101.20	101.20	131,700
Dec 9, 2025	99.01	100.50	98.65	99.27	99.27	115,200
Dec 8, 2025	99.63	100.88	98.69	99.99	99.99	267,900
Dec 5, 2025	99.00	99.38	97.28	97.84	97.84	137,700
Dec 4, 2025	96.25	99.82	96.25	99.00	99.00	338,500
Dec 3, 2025	99.10	99.10	95.52	97.50	97.50	310,900
Dec 2, 2025	99.08	100.00	99.08	100.00	100.00	140,400
Dec 1, 2025	99.60	101.80	99.56	99.80	99.80	276,800
Nov 28, 2025	98.23	99.70	97.44	99.07	99.07	413,900
Nov 26, 2025	93.25	95.89	93.00	95.00	95.00	137,000
Nov 25, 2025	92.10	93.82	91.90	93.22	93.22	676,700
Nov 24, 2025	92.32	94.85	92.32	93.40	93.40	381,000
Nov 21, 2025	88.72	90.86	88.72	90.20	90.20	230,600
Nov 20, 2025	91.10	91.80	88.50	88.90	88.90	529,000
Nov 19, 2025	89.35	92.19	89.35	90.92	90.92	412,900
Nov 18, 2025	87.87	89.99	87.65	88.90	88.90	429,200
Nov 17, 2025	88.10	88.66	86.65	87.00	87.00	403,400
Nov 14, 2025	84.50	88.75	83.73	87.99	87.99	2,050,200
Nov 13, 2025	88.50	88.50	85.00	85.60	85.60	2,216,500
Nov 12, 2025	90.00	91.40	84.10	86.22	86.22	38,913,400
Nov 11, 2025	89.01	92.40	85.93	89.55	89.55	5,891,500
Nov 10, 2025	80.89	92.49	80.64	89.09	89.09	6,292,000
Nov 7, 2025	79.70	80.99	78.69	80.56	80.56	3,172,400
Nov 6, 2025	81.71	86.00	77.94	79.70	79.70	3,287,400
Nov 5, 2025	74.89	75.37	73.11	73.43	73.43	2,876,700
Nov 4, 2025	74.00	75.15	73.18	73.33	73.33	3,094,300
Nov 3, 2025	73.00	74.86	72.84	73.62	73.62	1,363,600
Oct 31, 2025	71.21	72.80	70.76	72.70	72.70	1,569,500

Mobilize your Website

View Site in Mobile | Classic

Share by: