Register for streaming realtime charts, analysis tools, and prices.
LNW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 95.48 | 2.61 | 2.81% | 93.91 | 96.89 | 93.39 | 1,173,591 |
| May 30 2024 | 92.87 | -0.81 | -0.86% | 93.86 | 94.60 | 92.56 | 680,148 |
| May 29 2024 | 93.68 | -1.69 | -1.77% | 94.23 | 95.06 | 93.48 | 524,920 |
| May 28 2024 | 95.37 | 0.63 | 0.66% | 95.015 | 95.96 | 94.48 | 482,487 |
| May 24 2024 | 94.74 | 0.19 | 0.20% | 95.14 | 95.60 | 94.04 | 535,697 |
| May 23 2024 | 94.55 | -0.56 | -0.59% | 95.22 | 95.22 | 93.04 | 585,464 |
| May 22 2024 | 95.11 | -1.81 | -1.87% | 96.74 | 97.175 | 94.40 | 742,911 |
| May 21 2024 | 96.92 | 3.67 | 3.94% | 93.26 | 97.11 | 93.16 | 900,510 |
| May 20 2024 | 93.25 | 0.13 | 0.14% | 93.52 | 94.445 | 92.3976 | 527,421 |
| May 17 2024 | 93.12 | -1.71 | -1.80% | 95.00 | 95.35 | 92.25 | 820,376 |
| May 16 2024 | 94.83 | 0.15 | 0.16% | 95.00 | 95.005 | 93.6703 | 1,148,576 |
| May 15 2024 | 94.68 | 1.69 | 1.82% | 94.32 | 95.36 | 93.68 | 716,213 |
| May 14 2024 | 92.99 | 0.93 | 1.01% | 93.22 | 93.73 | 91.86 | 778,579 |
| May 13 2024 | 92.06 | 0.60 | 0.66% | 92.37 | 92.57 | 91.06 | 644,449 |
| May 10 2024 | 91.46 | -0.09 | -0.10% | 91.69 | 92.90 | 90.20 | 1,157,522 |
| May 09 2024 | 91.55 | -4.97 | -5.15% | 97.28 | 99.55 | 89.535 | 1,192,278 |
| May 08 2024 | 96.52 | -1.32 | -1.35% | 97.11 | 97.24 | 95.75 | 658,800 |
| May 07 2024 | 97.84 | 2.91 | 3.07% | 95.23 | 98.08 | 95.23 | 1,044,838 |
| May 06 2024 | 94.93 | 1.97 | 2.12% | 93.66 | 95.28 | 93.585 | 466,559 |
| May 03 2024 | 92.96 | 1.76 | 1.93% | 92.44 | 93.89 | 92.295 | 430,376 |
| May 02 2024 | 91.20 | 1.20 | 1.33% | 91.25 | 91.52 | 90.63 | 669,488 |
| May 01 2024 | 90.00 | 0.74 | 0.83% | 89.26 | 91.77 | 88.50 | 438,597 |
| Apr 30 2024 | 89.26 | -2.81 | -3.05% | 91.35 | 91.54 | 89.05 | 550,573 |
| Apr 29 2024 | 92.07 | 0.76 | 0.83% | 92.37 | 92.45 | 91.09 | 446,679 |
| Apr 26 2024 | 91.31 | -1.60 | -1.72% | 92.78 | 93.18 | 91.11 | 415,664 |
| Apr 25 2024 | 92.91 | -0.64 | -0.68% | 92.10 | 92.96 | 90.98 | 537,287 |
| Apr 24 2024 | 93.55 | -0.52 | -0.55% | 93.54 | 93.97 | 91.93 | 624,302 |
| Apr 23 2024 | 94.07 | 3.70 | 4.09% | 91.39 | 94.25 | 90.92 | 906,909 |
| Apr 22 2024 | 90.37 | 3.18 | 3.65% | 88.49 | 90.41 | 88.37 | 584,212 |
| Apr 19 2024 | 87.19 | -0.87 | -0.99% | 87.64 | 88.615 | 86.09 | 555,558 |
| Apr 18 2024 | 88.06 | -0.41 | -0.46% | 88.66 | 89.775 | 88.01 | 647,134 |
| Apr 17 2024 | 88.47 | -1.25 | -1.39% | 90.61 | 90.61 | 87.95 | 674,735 |
| Apr 16 2024 | 89.72 | -2.20 | -2.39% | 91.15 | 91.155 | 89.67 | 679,126 |
| Apr 15 2024 | 91.92 | -1.00 | -1.08% | 94.04 | 94.815 | 91.83 | 517,212 |
| Apr 12 2024 | 92.92 | -2.87 | -3.00% | 94.46 | 95.53 | 92.69 | 340,589 |
| Apr 11 2024 | 95.79 | -0.93 | -0.96% | 96.52 | 96.52 | 95.16 | 527,479 |
| Apr 10 2024 | 96.72 | -2.62 | -2.64% | 97.99 | 99.02 | 96.06 | 847,174 |
| Apr 09 2024 | 99.34 | -0.99 | -0.99% | 100.69 | 101.03 | 98.72 | 353,831 |
| Apr 08 2024 | 100.33 | 1.38 | 1.39% | 99.41 | 101.00 | 99.32 | 456,294 |
| Apr 05 2024 | 98.95 | -0.39 | -0.39% | 99.205 | 100.44 | 98.53 | 748,280 |
| Apr 04 2024 | 99.34 | -2.58 | -2.53% | 103.05 | 103.48 | 99.09 | 450,080 |
| Apr 03 2024 | 101.92 | 1.09 | 1.08% | 100.01 | 102.54 | 100.01 | 519,412 |
| Apr 02 2024 | 100.83 | -0.20 | -0.20% | 100.00 | 101.22 | 99.11 | 626,409 |
| Apr 01 2024 | 101.03 | -1.06 | -1.04% | 102.20 | 103.06 | 101.02 | 388,195 |
| Mar 28 2024 | 102.09 | -1.89 | -1.82% | 104.50 | 105.48 | 101.84 | 698,559 |
| Mar 27 2024 | 103.98 | -0.52 | -0.50% | 104.85 | 105.07 | 102.74 | 432,660 |
| Mar 26 2024 | 104.50 | -1.75 | -1.65% | 105.54 | 106.34 | 104.25 | 653,936 |
| Mar 25 2024 | 106.25 | 1.37 | 1.31% | 105.29 | 106.66 | 104.86 | 493,710 |
| Mar 22 2024 | 104.88 | -2.32 | -2.16% | 108.48 | 108.90 | 104.84 | 726,710 |
| Mar 21 2024 | 107.20 | 4.51 | 4.39% | 103.41 | 107.59 | 103.17 | 834,646 |
| Mar 20 2024 | 102.69 | 2.42 | 2.41% | 100.72 | 103.14 | 100.655 | 485,616 |
| Mar 19 2024 | 100.27 | 0.85 | 0.85% | 98.99 | 100.60 | 98.99 | 444,258 |
| Mar 18 2024 | 99.42 | -0.39 | -0.39% | 100.41 | 100.78 | 99.085 | 487,428 |
| Mar 15 2024 | 99.81 | -0.79 | -0.79% | 99.83 | 101.22 | 99.62 | 1,247,778 |
| Mar 14 2024 | 100.60 | -1.51 | -1.48% | 101.82 | 102.27 | 99.73 | 770,556 |
| Mar 13 2024 | 102.11 | 0.28 | 0.27% | 101.63 | 103.10 | 101.415 | 637,610 |
| Mar 12 2024 | 101.83 | 1.53 | 1.53% | 100.18 | 102.227 | 99.67 | 746,833 |
| Mar 11 2024 | 100.30 | -1.04 | -1.03% | 100.50 | 100.68 | 98.68 | 531,762 |
| Mar 08 2024 | 101.34 | -0.49 | -0.48% | 101.71 | 103.1107 | 100.77 | 578,604 |
| Mar 07 2024 | 101.83 | 1.05 | 1.04% | 100.73 | 102.61 | 100.50 | 594,667 |
| Mar 06 2024 | 100.78 | 1.62 | 1.63% | 100.19 | 100.88 | 99.04 | 613,436 |
| Mar 05 2024 | 99.16 | -1.55 | -1.54% | 99.66 | 100.26 | 98.67 | 449,050 |
| Mar 04 2024 | 100.71 | -1.73 | -1.69% | 102.54 | 103.04 | 100.295 | 492,489 |
