Light & Wonder Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 150.00 | 151.00 | 149.23 | 149.30 | 149.30 | 90,937 |
| 2024-06-06 | 149.04 | 150.40 | 147.76 | 149.59 | 149.59 | 32,439 |
| 2024-06-05 | 146.75 | 146.75 | 144.88 | 145.15 | 145.15 | 213,753 |
| 2024-06-04 | 146.51 | 147.11 | 144.58 | 144.79 | 144.79 | 83,424 |
| 2024-06-03 | 147.40 | 147.40 | 144.31 | 145.90 | 145.90 | 316,644 |
| 2024-05-31 | 141.50 | 142.32 | 139.77 | 142.32 | 142.32 | 221,975 |
| 2024-05-30 | 140.71 | 142.95 | 140.32 | 142.32 | 142.32 | 102,140 |
| 2024-05-29 | 141.62 | 143.27 | 141.62 | 142.37 | 142.37 | 159,208 |
| 2024-05-28 | 145.36 | 145.36 | 142.98 | 142.98 | 142.98 | 57,663 |
| 2024-05-27 | 145.59 | 145.59 | 143.12 | 144.62 | 144.62 | 82,357 |
| 2024-05-24 | 142.59 | 143.58 | 142.58 | 142.74 | 142.74 | 70,245 |
| 2024-05-23 | 143.74 | 144.96 | 143.62 | 144.88 | 144.88 | 76,831 |
| 2024-05-22 | 144.56 | 145.04 | 143.44 | 144.61 | 144.61 | 45,066 |
| 2024-05-21 | 141.01 | 142.00 | 140.10 | 141.21 | 141.21 | 153,248 |
| 2024-05-20 | 139.30 | 142.36 | 139.30 | 141.36 | 141.36 | 305,147 |
| 2024-05-17 | 142.22 | 142.62 | 140.46 | 141.40 | 141.40 | 368,343 |
| 2024-05-16 | 143.50 | 145.53 | 142.84 | 144.28 | 144.28 | 212,144 |
| 2024-05-15 | 141.01 | 143.94 | 140.00 | 142.60 | 142.60 | 245,836 |
| 2024-05-14 | 139.27 | 141.68 | 138.85 | 139.93 | 139.93 | 109,503 |
| 2024-05-13 | 139.80 | 140.12 | 137.29 | 139.31 | 139.31 | 245,962 |
| 2024-05-10 | 139.01 | 142.26 | 139.01 | 141.07 | 141.07 | 250,483 |
| 2024-05-09 | 148.39 | 162.00 | 148.06 | 150.00 | 150.00 | 156,191 |
| 2024-05-08 | 150.89 | 150.89 | 147.80 | 149.51 | 149.51 | 140,193 |
| 2024-05-07 | 144.80 | 146.86 | 143.50 | 146.49 | 146.49 | 127,147 |
| 2024-05-06 | 140.78 | 141.94 | 140.78 | 141.51 | 141.51 | 69,821 |
| 2024-05-03 | 140.44 | 140.72 | 138.50 | 140.00 | 140.00 | 207,777 |
| 2024-05-02 | 137.72 | 140.82 | 137.72 | 139.83 | 139.83 | 95,142 |
| 2024-05-01 | 137.08 | 139.13 | 137.08 | 138.41 | 138.41 | 79,301 |
| 2024-04-30 | 141.62 | 142.06 | 140.50 | 142.06 | 142.06 | 83,288 |
| 2024-04-29 | 141.31 | 141.50 | 139.18 | 140.49 | 140.49 | 138,011 |
| 2024-04-26 | 144.00 | 144.78 | 141.78 | 142.20 | 142.20 | 134,646 |
| 2024-04-24 | 144.62 | 147.05 | 144.59 | 146.45 | 146.45 | 353,109 |
| 2024-04-23 | 140.89 | 142.91 | 140.75 | 141.78 | 141.78 | 145,591 |
| 2024-04-22 | 137.80 | 141.69 | 137.80 | 141.16 | 141.16 | 220,501 |
| 2024-04-19 | 138.05 | 138.76 | 136.08 | 137.22 | 137.22 | 84,763 |
| 2024-04-18 | 138.73 | 139.98 | 138.38 | 139.30 | 139.30 | 136,173 |
| 2024-04-17 | 141.50 | 142.23 | 140.86 | 141.10 | 141.10 | 79,262 |
| 2024-04-16 | 143.75 | 143.75 | 141.95 | 142.50 | 142.50 | 86,964 |
| 2024-04-15 | 144.62 | 145.46 | 144.20 | 145.07 | 145.07 | 89,748 |
| 2024-04-12 | 147.58 | 148.00 | 146.61 | 147.35 | 147.35 | 56,119 |
| 2024-04-11 | 148.30 | 149.00 | 147.55 | 148.94 | 148.94 | 134,157 |
| 2024-04-10 | 151.51 | 151.99 | 150.26 | 151.50 | 151.50 | 96,155 |
| 2024-04-09 | 151.50 | 153.00 | 151.50 | 152.90 | 152.90 | 53,707 |
| 2024-04-08 | 152.73 | 153.21 | 151.41 | 152.20 | 152.20 | 112,791 |
| 2024-04-05 | 153.03 | 154.48 | 151.31 | 152.66 | 152.66 | 111,929 |
| 2024-04-04 | 157.18 | 159.74 | 155.69 | 157.18 | 157.18 | 106,524 |
| 2024-04-03 | 156.00 | 156.39 | 153.02 | 155.31 | 155.31 | 75,955 |
| 2024-04-02 | 157.94 | 159.29 | 155.00 | 157.56 | 157.56 | 98,686 |
| 2024-03-28 | 161.76 | 161.76 | 159.54 | 160.02 | 160.02 | 70,962 |
| 2024-03-27 | 161.30 | 161.30 | 159.52 | 160.50 | 160.50 | 38,558 |
| 2024-03-26 | 161.80 | 164.37 | 161.80 | 162.49 | 162.49 | 77,101 |
| 2024-03-25 | 162.99 | 164.28 | 162.22 | 163.64 | 163.64 | 145,969 |
| 2024-03-22 | 163.20 | 167.05 | 162.52 | 167.05 | 167.05 | 156,694 |
| 2024-03-21 | 156.85 | 161.82 | 156.63 | 161.31 | 161.31 | 85,200 |
| 2024-03-20 | 153.80 | 155.16 | 152.98 | 155.16 | 155.16 | 70,778 |
| 2024-03-19 | 153.06 | 153.06 | 151.38 | 152.39 | 152.39 | 44,903 |
| 2024-03-18 | 151.42 | 154.36 | 151.42 | 154.08 | 154.08 | 153,778 |
| 2024-03-15 | 153.87 | 154.00 | 151.03 | 154.00 | 154.00 | 197,583 |
| 2024-03-14 | 154.94 | 154.94 | 153.36 | 153.64 | 153.64 | 37,990 |
| 2024-03-13 | 153.50 | 154.80 | 153.36 | 154.80 | 154.80 | 42,147 |
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.