OTC:LNWO | Historical Stock Price | Light & Wonder, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-08-23 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$2.51$6.65$17.58$46.50$123.011984-08-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$41.49$41.49957,000
2020-12-30$41.61$41.61403,200
2020-12-29$40.36$40.36601,100
2020-12-28$41.01$41.01384,700
2020-12-24$42.49$42.49371,000
2020-12-23$42.44$42.44614,000
2020-12-22$41.55$41.551,654,200
2020-12-21$39.61$39.611,322,200
2020-12-18$40.72$40.722,429,500
2020-12-17$41.14$41.141,121,100
2020-12-16$41.12$41.12837,300
2020-12-15$40.71$40.71523,800
2020-12-14$38.66$38.66724,300
2020-12-11$40.23$40.234,354,200
2020-12-10$41.65$41.651,015,700
2020-12-09$40.44$40.44819,400
2020-12-08$40.08$40.081,268,800
2020-12-07$39.29$39.291,150,700
2020-12-04$37.86$37.86656,200
2020-12-03$37.37$37.37377,000
2020-12-02$36.89$36.89589,200
2020-12-01$37.07$37.07589,200
2020-11-30$37.28$37.28849,300
2020-11-27$39.38$39.38439,800
2020-11-25$38.83$38.83591,200
2020-11-24$39.98$39.98940,200
2020-11-23$39.51$39.51703,600
2020-11-20$38.74$38.74861,800
2020-11-19$39.35$39.351,300,700
2020-11-18$35.72$35.722,454,000
2020-11-17$35.61$35.611,524,000
2020-11-16$35.20$35.20992,300
2020-11-13$34.19$34.191,230,800
2020-11-12$33.32$33.321,716,000
2020-11-11$34.03$34.031,536,700
2020-11-10$33.32$33.321,733,500
2020-11-09$34.75$34.752,189,500
2020-11-06$36.00$36.002,866,700
2020-11-05$35.12$35.124,072,500
2020-11-04$35.26$35.261,885,900
2020-11-03$35.18$35.18915,400
2020-11-02$33.24$33.24627,000
2020-10-30$31.88$31.881,352,700
2020-10-29$31.51$31.513,214,300
2020-10-28$30.91$30.912,710,400
2020-10-27$31.77$31.771,535,600
2020-10-26$33.04$33.042,287,200
2020-10-23$34.84$34.841,318,400
2020-10-22$34.07$34.073,495,700
2020-10-21$33.56$33.565,436,100
2020-10-20$33.88$33.88576,800
2020-10-19$34.06$34.061,028,700
2020-10-16$35.50$35.50944,600
2020-10-15$35.36$35.36644,500
2020-10-14$34.65$34.651,133,600
2020-10-13$34.24$34.242,356,500
2020-10-12$33.40$33.401,940,400
2020-10-09$33.57$33.572,677,200
2020-10-08$34.88$34.882,915,200
2020-10-07$34.41$34.416,182,800
2020-10-06$34.82$34.824,717,000
2020-10-05$36.45$36.453,593,500
2020-10-02$36.48$36.483,939,700
2020-10-01$35.97$35.973,622,800
2020-09-30$34.91$34.914,747,700
2020-09-29$34.96$34.963,650,700
2020-09-28$36.69$36.693,435,100
2020-09-25$35.42$35.428,270,400
2020-09-24$32.78$32.782,313,000
2020-09-23$30.45$30.452,204,500
2020-09-22$33.77$33.771,819,100
2020-09-21$33.95$33.953,088,800
2020-09-18$32.96$32.963,245,500
2020-09-17$30.85$30.852,516,500
2020-09-16$30.90$30.906,067,500
2020-09-15$30.31$30.3120,639,100
2020-09-14$26.43$26.4312,951,900
2020-09-11$18.97$18.97551,900
2020-09-10$19.23$19.23657,900
2020-09-09$19.17$19.17420,400
2020-09-08$18.78$18.78701,200
2020-09-04$19.33$19.33825,800
2020-09-03$19.19$19.191,047,200
2020-09-02$21.36$21.36622,800
2020-09-01$21.53$21.53487,900
2020-08-31$20.69$20.69607,400
2020-08-28$21.98$21.98709,100
2020-08-27$21.13$21.13409,200
2020-08-26$20.82$20.82533,600
2020-08-25$19.90$19.90433,600
2020-08-24$20.05$20.05554,500
2020-08-21$19.83$19.83446,100
2020-08-20$19.96$19.96830,000
2020-08-19$19.93$19.93708,100
2020-08-18$20.85$20.85699,800
2020-08-17$20.59$20.59632,400
2020-08-14$20.51$20.51647,600
2020-08-13$20.74$20.74801,300
2020-08-12$20.64$20.64808,700
2020-08-11$20.22$20.22838,300
2020-08-10$20.21$20.21599,600
2020-08-07$19.51$19.51855,300
2020-08-06$20.03$20.03915,200
2020-08-05$19.27$19.27836,400
2020-08-04$18.77$18.77831,900
2020-08-03$18.69$18.69855,700
2020-07-31$17.57$17.57960,200
2020-07-30$18.26$18.26952,800
2020-07-29$18.53$18.531,064,600
2020-07-28$17.24$17.24931,500
2020-07-27$17.50$17.502,099,600
2020-07-24$17.12$17.123,756,600
2020-07-23$15.18$15.182,104,000
2020-07-22$16.30$16.301,231,500
2020-07-21$15.90$15.901,553,900
2020-07-20$15.32$15.321,401,200
2020-07-17$15.81$15.81891,500
2020-07-16$16.58$16.581,397,900
2020-07-15$16.19$16.192,409,800
2020-07-14$15.54$15.541,104,400
2020-07-13$16.41$16.411,695,400
2020-07-10$17.10$17.101,586,300
2020-07-09$16.72$16.721,613,300
2020-07-08$16.60$16.601,363,500
2020-07-07$16.19$16.191,307,800
2020-07-06$16.47$16.471,152,500
2020-07-02$16.25$16.251,070,000
2020-07-01$16.16$16.161,103,100
2020-06-30$15.46$15.461,088,700
2020-06-29$15.23$15.232,091,500
2020-06-26$14.18$14.182,233,100
2020-06-25$14.70$14.701,876,700
2020-06-24$15.45$15.451,518,100
2020-06-23$16.77$16.772,271,200
2020-06-22$16.26$16.261,753,400
2020-06-19$16.21$16.211,916,300
2020-06-18$16.44$16.442,474,800
2020-06-17$15.80$15.801,199,900
2020-06-16$15.77$15.771,717,700
2020-06-15$15.67$15.671,784,600
2020-06-12$15.24$15.242,718,200
2020-06-11$13.58$13.583,354,400
2020-06-10$16.75$16.752,427,900
2020-06-09$18.93$18.931,592,800
2020-06-08$19.76$19.762,030,200
2020-06-05$19.69$19.692,819,700
2020-06-04$18.92$18.922,080,700
2020-06-03$18.65$18.653,197,400
2020-06-02$16.24$16.241,719,900
2020-06-01$16.20$16.201,297,000
2020-05-29$15.73$15.731,614,900
2020-05-28$15.82$15.822,130,900
2020-05-27$16.43$16.432,687,400
2020-05-26$14.94$14.942,415,600
2020-05-22$14.31$14.311,195,400
2020-05-21$14.37$14.371,739,100
2020-05-20$14.45$14.451,613,200
2020-05-19$13.37$13.371,813,300
2020-05-18$12.88$12.882,419,700
2020-05-15$11.75$11.751,400,100
2020-05-14$10.81$10.812,212,800
2020-05-13$10.87$10.871,736,800
2020-05-12$11.65$11.651,951,800
2020-05-11$12.97$12.971,394,900
2020-05-08$13.15$13.151,577,700
2020-05-07$12.19$12.192,032,100
2020-05-06$11.11$11.111,226,200
2020-05-05$11.82$11.821,161,500
2020-05-04$11.55$11.551,335,800
2020-05-01$11.17$11.171,506,900
2020-04-30$12.61$12.612,241,900
2020-04-29$13.34$13.343,262,200
2020-04-28$11.55$11.551,746,000
2020-04-27$11.33$11.331,991,000
2020-04-24$10.41$10.413,677,800
2020-04-23$9.79$9.791,493,600
2020-04-22$9.22$9.221,373,700
2020-04-21$9.18$9.181,577,700
2020-04-20$9.65$9.651,376,300
2020-04-17$10.04$10.041,656,000
2020-04-16$9.64$9.641,072,300
2020-04-15$9.64$9.641,320,600
2020-04-14$10.06$10.061,848,300
2020-04-13$9.05$9.051,354,900
2020-04-09$9.15$9.151,960,800
2020-04-08$8.85$8.853,062,800
2020-04-07$7.32$7.322,713,800
2020-04-06$7.49$7.493,444,600
2020-04-03$5.87$5.874,498,100
2020-04-02$7.27$7.271,814,600
2020-04-01$8.38$8.381,586,200
2020-03-31$9.70$9.702,414,500
2020-03-30$8.89$8.896,376,300
2020-03-27$8.34$8.342,466,900
2020-03-26$10.59$10.591,851,600
2020-03-25$10.40$10.403,878,600
2020-03-24$9.02$9.024,117,300
2020-03-23$7.38$7.382,851,400
2020-03-20$6.63$6.635,220,000
2020-03-19$4.71$4.712,919,100
2020-03-18$4.09$4.092,724,300
2020-03-17$5.90$5.902,346,500
2020-03-16$7.02$7.023,746,700
2020-03-13$8.73$8.732,514,500
2020-03-12$8.15$8.152,550,100
2020-03-11$11.02$11.021,970,800
2020-03-10$11.75$11.752,247,500
2020-03-09$11.08$11.082,980,700
2020-03-06$14.30$14.302,067,700
2020-03-05$15.70$15.701,774,100
2020-03-04$17.48$17.481,226,900
2020-03-03$17.26$17.262,231,100
2020-03-02$17.77$17.771,927,500
2020-02-28$18.24$18.242,162,300
2020-02-27$18.95$18.951,753,600
2020-02-26$19.29$19.292,453,500
2020-02-25$20.88$20.881,992,600
2020-02-24$22.82$22.822,044,200
2020-02-21$23.75$23.751,291,900
2020-02-20$23.72$23.722,193,100
2020-02-19$24.10$24.105,504,000
2020-02-18$29.39$29.391,314,700
2020-02-14$28.82$28.82570,800
2020-02-13$29.21$29.21603,700
2020-02-12$30.24$30.24827,100
2020-02-11$28.58$28.58627,400
2020-02-10$27.65$27.65291,600
2020-02-07$28.07$28.07855,300
2020-02-06$28.88$28.88641,000
2020-02-05$27.88$27.88545,500
2020-02-04$26.40$26.401,579,000
2020-02-03$26.87$26.871,588,900
2020-01-31$24.84$24.84571,900
2020-01-30$25.65$25.65333,200
2020-01-29$25.45$25.45401,300
2020-01-28$25.24$25.24348,100
2020-01-27$25.37$25.37524,400
2020-01-24$25.73$25.73612,800
2020-01-23$26.27$26.27856,300
2020-01-22$26.07$26.07826,800
2020-01-21$25.51$25.51843,800
2020-01-17$27.15$27.15634,400
2020-01-16$27.90$27.90408,100
2020-01-15$27.51$27.51478,600
2020-01-14$27.80$27.80533,200
2020-01-13$27.51$27.51585,700
2020-01-10$27.53$27.53489,700
2020-01-09$28.28$28.28437,500
2020-01-08$28.98$28.981,647,900
2020-01-07$26.98$26.981,168,500
2020-01-06$25.87$25.87534,800
2020-01-03$25.90$25.90757,900
2020-01-02$26.90$26.90551,100