Light & Wonder Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 161.00 | 163.05 | 161.00 | 162.42 | 162.42 | 35,662 |
| 2024-08-30 | 159.69 | 161.54 | 159.37 | 161.00 | 161.00 | 108,715 |
| 2024-08-29 | 157.01 | 158.87 | 157.01 | 158.32 | 158.32 | 44,876 |
| 2024-08-28 | 158.77 | 159.66 | 158.63 | 158.63 | 158.63 | 38,069 |
| 2024-08-27 | 159.24 | 160.00 | 157.50 | 159.00 | 159.00 | 63,796 |
| 2024-08-26 | 161.25 | 161.36 | 159.53 | 160.88 | 160.88 | 144,869 |
| 2024-08-23 | 162.32 | 162.55 | 160.49 | 162.45 | 162.45 | 48,641 |
| 2024-08-22 | 163.10 | 163.10 | 161.16 | 161.50 | 161.50 | 44,525 |
| 2024-08-21 | 157.99 | 159.07 | 156.56 | 158.48 | 158.48 | 119,553 |
| 2024-08-20 | 158.50 | 159.84 | 158.30 | 158.95 | 158.95 | 73,503 |
| 2024-08-19 | 159.39 | 159.39 | 157.23 | 157.23 | 157.23 | 51,800 |
| 2024-08-16 | 156.53 | 156.85 | 154.00 | 155.89 | 155.89 | 183,493 |
| 2024-08-15 | 155.90 | 156.50 | 154.21 | 155.05 | 155.05 | 130,473 |
| 2024-08-14 | 157.78 | 157.78 | 155.71 | 156.75 | 156.75 | 185,243 |
| 2024-08-13 | 153.99 | 153.99 | 150.69 | 153.67 | 153.67 | 251,770 |
| 2024-08-12 | 155.50 | 157.09 | 153.59 | 156.31 | 156.31 | 65,504 |
| 2024-08-09 | 157.40 | 157.50 | 154.17 | 155.00 | 155.00 | 294,777 |
| 2024-08-08 | 164.67 | 164.79 | 159.43 | 159.87 | 159.87 | 180,095 |
| 2024-08-07 | 152.52 | 158.64 | 152.52 | 157.00 | 157.00 | 154,520 |
| 2024-08-06 | 155.46 | 155.92 | 151.75 | 154.80 | 154.80 | 94,376 |
| 2024-08-05 | 156.30 | 157.96 | 152.09 | 153.04 | 153.04 | 360,243 |
| 2024-08-02 | 164.00 | 164.83 | 162.33 | 162.80 | 162.80 | 286,408 |
| 2024-08-01 | 166.42 | 168.07 | 165.56 | 167.30 | 167.30 | 198,990 |
| 2024-07-31 | 161.60 | 165.39 | 160.96 | 164.86 | 164.86 | 190,751 |
| 2024-07-30 | 159.76 | 161.69 | 159.51 | 160.36 | 160.36 | 26,112 |
| 2024-07-29 | 159.80 | 161.29 | 159.12 | 161.01 | 161.01 | 122,296 |
| 2024-07-26 | 158.50 | 159.23 | 156.66 | 156.73 | 156.73 | 269,604 |
| 2024-07-25 | 156.81 | 158.38 | 155.97 | 156.56 | 156.56 | 121,958 |
| 2024-07-24 | 159.91 | 162.54 | 159.00 | 162.28 | 162.28 | 118,807 |
| 2024-07-23 | 157.00 | 159.56 | 156.50 | 158.09 | 158.09 | 112,631 |
| 2024-07-22 | 151.75 | 154.78 | 151.69 | 153.94 | 153.94 | 44,032 |
| 2024-07-19 | 152.98 | 154.78 | 152.24 | 154.78 | 154.78 | 50,589 |
| 2024-07-18 | 154.54 | 156.55 | 154.50 | 155.35 | 155.35 | 69,862 |
| 2024-07-17 | 160.11 | 160.11 | 156.00 | 156.40 | 156.40 | 204,614 |
| 2024-07-16 | 160.11 | 160.11 | 158.89 | 159.48 | 159.48 | 90,403 |
| 2024-07-15 | 160.99 | 160.99 | 158.59 | 159.00 | 159.00 | 72,940 |
| 2024-07-12 | 160.00 | 160.26 | 158.55 | 158.95 | 158.95 | 201,530 |
| 2024-07-11 | 157.49 | 157.86 | 156.33 | 157.43 | 157.43 | 95,944 |
| 2024-07-10 | 155.02 | 156.82 | 154.24 | 155.34 | 155.34 | 167,333 |
| 2024-07-09 | 154.28 | 158.04 | 154.20 | 157.00 | 157.00 | 77,599 |
| 2024-07-08 | 153.90 | 154.53 | 152.34 | 154.02 | 154.02 | 22,004 |
| 2024-07-05 | 156.92 | 157.60 | 155.07 | 155.31 | 155.31 | 32,161 |
| 2024-07-04 | 156.47 | 157.39 | 154.00 | 157.12 | 157.12 | 149,579 |
| 2024-07-03 | 154.41 | 155.58 | 153.71 | 154.59 | 154.59 | 36,257 |
| 2024-07-02 | 153.48 | 154.06 | 152.72 | 153.66 | 153.66 | 110,738 |
| 2024-07-01 | 156.25 | 159.25 | 155.52 | 156.00 | 156.00 | 145,859 |
| 2024-06-28 | 159.41 | 160.52 | 158.53 | 159.00 | 159.00 | 148,814 |
| 2024-06-27 | 153.19 | 157.67 | 153.19 | 157.13 | 157.13 | 121,243 |
| 2024-06-26 | 155.10 | 156.65 | 154.00 | 154.55 | 154.55 | 108,504 |
| 2024-06-25 | 155.48 | 155.60 | 153.57 | 155.00 | 155.00 | 193,569 |
| 2024-06-24 | 156.75 | 157.00 | 152.78 | 154.70 | 154.70 | 61,978 |
| 2024-06-21 | 150.88 | 152.18 | 149.43 | 152.18 | 152.18 | 323,838 |
| 2024-06-20 | 148.50 | 150.83 | 148.12 | 150.22 | 150.22 | 84,134 |
| 2024-06-19 | 147.50 | 148.93 | 147.10 | 148.18 | 148.18 | 81,543 |
| 2024-06-18 | 141.69 | 143.18 | 141.20 | 142.20 | 142.20 | 84,983 |
| 2024-06-17 | 141.72 | 142.88 | 140.00 | 140.53 | 140.53 | 94,471 |
| 2024-06-14 | 141.50 | 142.04 | 140.68 | 141.49 | 141.49 | 206,196 |
| 2024-06-13 | 143.37 | 143.87 | 142.00 | 142.00 | 142.00 | 99,518 |
| 2024-06-12 | 145.01 | 146.31 | 144.60 | 145.01 | 145.01 | 36,783 |
| 2024-06-11 | 146.19 | 147.25 | 145.79 | 146.78 | 146.78 | 75,097 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.