Light & Wonder, Inc.
LNWNASDAQConsumer Cyclical
$99.75
+$0.25(+0.25%)
Market Cap$8.4B
P/E Ratio—
52W High$113.945
52W Low$69.5605
Light & Wonder, Inc.（LNW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lnw · 日线历史（复权）· FMP · 截至 2026年1月8日
5-Year High5Y
$115.00
Sep 19, 2024
-13.3% from here
5-Year Low5Y
$40.10
Sep 23, 2022
+148.8% from low
IPO Priceadj.
$2.67
Aug 23, 1984
+3.6K% since IPO
1 Year Ago
$88.38
Jun 9, 2025
+12.9% in 1Y
5 Years Ago
$76.52
Jun 8, 2021
+30.4% in 5Y
10 Years Ago
$10.33
Jun 8, 2016
+865.6% in 10Y
Historical Price Data · LNW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | $104.86 | $105.76 | $104.86 | $105.10 | $105.10 | 257K | +0.23% |
| Jan 7, 2026 | $104.26 | $105.11 | $104.26 | $105.00 | $105.00 | 78K | +0.71% |
| Jan 6, 2026 | $104.05 | $104.55 | $103.69 | $104.00 | $104.00 | 74K | -0.05% |
| Jan 5, 2026 | $103.50 | $104.25 | $101.76 | $104.05 | $104.05 | 119K | +0.53% |
| Jan 2, 2026 | $103.09 | $104.95 | $101.82 | $103.05 | $103.05 | 45K | -0.04% |
| Dec 31, 2025 | $104.75 | $104.95 | $103.01 | $103.09 | $103.09 | 132K | -1.58% |
| Dec 30, 2025 | $104.27 | $105.00 | $104.17 | $104.95 | $104.95 | 61K | +0.65% |
| Dec 29, 2025 | $103.50 | $104.25 | $103.04 | $103.85 | $103.85 | 86K | +0.34% |
| Dec 26, 2025 | $103.80 | $104.00 | $100.69 | $102.20 | $102.20 | 231K | -1.54% |
| Dec 24, 2025 | $104.17 | $104.32 | $103.70 | $103.99 | $103.99 | 122K | -0.17% |
| Dec 23, 2025 | $104.50 | $104.81 | $103.59 | $104.17 | $104.17 | 160K | -0.32% |
| Dec 22, 2025 | $103.00 | $104.09 | $102.00 | $103.51 | $103.51 | 429K | +0.50% |
| Dec 19, 2025 | $99.50 | $101.25 | $98.50 | $99.00 | $99.00 | 471K | -0.50% |
| Dec 18, 2025 | $99.19 | $99.19 | $95.80 | $96.83 | $96.83 | 193K | -2.38% |
| Dec 17, 2025 | $94.85 | $95.27 | $93.13 | $93.55 | $93.55 | 164K | -1.37% |
| Dec 16, 2025 | $99.00 | $99.01 | $95.60 | $95.80 | $95.80 | 147K | -3.23% |
| Dec 15, 2025 | $98.22 | $99.68 | $97.81 | $99.00 | $99.00 | 153K | +0.79% |
| Dec 12, 2025 | $100.50 | $101.00 | $99.30 | $99.75 | $99.75 | 30K | -0.75% |
| Dec 11, 2025 | $101.65 | $102.19 | $99.50 | $99.50 | $99.50 | 64K | -2.12% |
| Dec 10, 2025 | $100.00 | $101.83 | $100.00 | $101.20 | $101.20 | 132K | +1.20% |
Showing 1–20 of 1,152 records
Annual Stock Price Performance · LNW
Jan 1 → Dec 31 · 6 years2026+1.9%$103.09 → $105.10
+1.9%
2025+18.7%$86.87 → $103.09
+18.7%
2024+5.9%$81.56 → $86.38
+5.9%
2023+37.7%$59.64 → $82.11
+37.7%
2022-13.0%$67.37 → $58.60
-13.0%
2021-12.8%$76.66 → $66.83
-12.8%
Best Year2023 · +37.7%
Worst Year2022 · -13.0%
Positive Years4 / 6
Avg Annual Return+6.4%
6Y Total Return+37.1%
6Y CAGR~+5.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.70+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.23+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$311.60+0.00%
Mkt Cap $310.7B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$179.41+0.00%
Mkt Cap $233.8B
McDonald's Corporation
MCD
$277.96+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.90+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$165.06+0.00%
Mkt Cap $127.9B
Lowe's Companies, Inc.
LOW
$209.85+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$82.42+0.00%
Mkt Cap $115.7BWhat If You Invested in LNW?
If you invested $1,000 in LNW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,656
Total Return+865.6%
CAGR~+25.5% / yr
Profit+$8,656
Based on Jun 8, 2016 · $10.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Light & Wonder, Inc.（LNW）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $99.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LNW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LNW 历史股价FMP 日线复权 OHLCV