Light & Wonder Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 151.23 | 152.98 | 151.20 | 152.53 | 152.53 | 19,977 |
| 2024-03-11 | 153.00 | 153.00 | 151.77 | 151.92 | 151.92 | 16,975 |
| 2024-03-08 | 153.41 | 155.99 | 153.21 | 154.20 | 154.20 | 170,746 |
| 2024-03-07 | 154.75 | 154.95 | 152.43 | 152.80 | 152.80 | 157,980 |
| 2024-03-06 | 153.80 | 153.90 | 151.92 | 151.92 | 151.92 | 102,157 |
| 2024-03-05 | 157.12 | 157.12 | 153.15 | 153.70 | 153.70 | 70,834 |
| 2024-03-04 | 157.74 | 158.27 | 155.84 | 158.08 | 158.08 | 64,813 |
| 2024-03-01 | 154.70 | 157.70 | 152.58 | 154.65 | 154.65 | 52,774 |
| 2024-02-29 | 152.63 | 152.64 | 149.49 | 150.85 | 150.85 | 136,722 |
| 2024-02-28 | 156.51 | 156.52 | 153.00 | 154.94 | 154.94 | 163,307 |
| 2024-02-27 | 143.33 | 146.28 | 143.33 | 146.28 | 146.28 | 71,680 |
| 2024-02-26 | 142.73 | 143.00 | 141.00 | 141.87 | 141.87 | 34,848 |
| 2024-02-23 | 137.60 | 139.67 | 137.60 | 139.00 | 139.00 | 30,290 |
| 2024-02-22 | 136.17 | 136.17 | 134.11 | 135.52 | 135.52 | 29,806 |
| 2024-02-21 | 137.00 | 137.00 | 133.75 | 133.77 | 133.77 | 19,419 |
| 2024-02-20 | 136.44 | 137.44 | 136.08 | 136.63 | 136.63 | 21,979 |
| 2024-02-19 | 136.90 | 137.49 | 135.60 | 136.02 | 136.02 | 53,361 |
| 2024-02-16 | 138.09 | 138.09 | 136.03 | 136.62 | 136.62 | 109,387 |
| 2024-02-15 | 133.52 | 136.50 | 133.32 | 135.89 | 135.89 | 71,113 |
| 2024-02-14 | 132.66 | 133.01 | 129.88 | 130.00 | 130.00 | 45,380 |
| 2024-02-13 | 138.37 | 138.93 | 135.45 | 136.20 | 136.20 | 201,303 |
| 2024-02-12 | 136.42 | 137.15 | 134.95 | 135.66 | 135.66 | 205,478 |
| 2024-02-09 | 131.76 | 134.70 | 131.15 | 134.37 | 134.37 | 68,411 |
| 2024-02-08 | 130.00 | 130.45 | 128.50 | 130.20 | 130.20 | 117,051 |
| 2024-02-07 | 128.62 | 128.62 | 126.63 | 128.02 | 128.02 | 59,525 |
| 2024-02-06 | 125.00 | 125.29 | 123.71 | 124.90 | 124.90 | 43,729 |
| 2024-02-05 | 125.00 | 125.57 | 125.00 | 125.10 | 125.10 | 31,136 |
| 2024-02-02 | 125.57 | 126.72 | 124.00 | 125.75 | 125.75 | 57,364 |
| 2024-02-01 | 120.77 | 123.33 | 120.77 | 123.20 | 123.20 | 31,697 |
| 2024-01-31 | 126.39 | 126.88 | 124.50 | 125.66 | 125.66 | 23,770 |
| 2024-01-30 | 127.36 | 128.25 | 125.46 | 125.99 | 125.99 | 30,352 |
| 2024-01-29 | 126.34 | 127.32 | 124.82 | 125.13 | 125.13 | 19,620 |
| 2024-01-25 | 128.14 | 128.14 | 126.69 | 127.55 | 127.55 | 54,192 |
| 2024-01-24 | 126.75 | 128.53 | 126.12 | 128.38 | 128.38 | 45,584 |
| 2024-01-23 | 125.50 | 125.84 | 124.52 | 124.90 | 124.90 | 54,424 |
| 2024-01-22 | 126.00 | 126.00 | 124.24 | 125.31 | 125.31 | 23,289 |
| 2024-01-19 | 126.09 | 126.09 | 124.00 | 124.85 | 124.85 | 602,305 |
| 2024-01-18 | 121.00 | 122.81 | 121.00 | 122.40 | 122.40 | 132,779 |
| 2024-01-17 | 123.10 | 124.44 | 121.31 | 121.45 | 121.45 | 36,234 |
| 2024-01-16 | 119.05 | 121.14 | 118.85 | 119.50 | 119.50 | 27,704 |
| 2024-01-15 | 122.31 | 122.31 | 118.68 | 119.23 | 119.23 | 2,291 |
| 2024-01-12 | 119.90 | 122.32 | 119.49 | 120.95 | 120.95 | 61,192 |
| 2024-01-11 | 117.05 | 119.66 | 116.61 | 119.32 | 119.32 | 166,599 |
| 2024-01-10 | 116.45 | 116.45 | 115.61 | 116.33 | 116.33 | 22,955 |
| 2024-01-09 | 116.60 | 116.97 | 115.32 | 115.95 | 115.95 | 61,572 |
| 2024-01-08 | 115.46 | 116.36 | 114.35 | 114.74 | 114.74 | 60,243 |
| 2024-01-05 | 116.50 | 119.24 | 115.94 | 117.20 | 117.20 | 81,658 |
| 2024-01-04 | 116.59 | 118.55 | 116.59 | 117.23 | 117.23 | 45,535 |
| 2024-01-03 | 120.20 | 120.25 | 118.90 | 119.48 | 119.48 | 20,749 |
| 2024-01-02 | 122.91 | 129.49 | 120.51 | 120.51 | 120.51 | 14,788 |
| 2023-12-29 | 122.00 | 123.19 | 121.00 | 121.00 | 121.00 | 66,051 |
| 2023-12-28 | 121.39 | 123.03 | 120.35 | 123.03 | 123.03 | 80,563 |
| 2023-12-27 | 130.20 | 135.31 | 120.16 | 122.40 | 122.40 | 81,760 |
| 2023-12-22 | 125.36 | 125.36 | 123.19 | 124.00 | 124.00 | 111,452 |
| 2023-12-21 | 127.29 | 127.29 | 124.88 | 124.89 | 124.89 | 162,252 |
| 2023-12-20 | 129.85 | 129.85 | 127.59 | 128.51 | 128.51 | 19,052 |
| 2023-12-19 | 128.54 | 128.99 | 126.39 | 127.50 | 127.50 | 121,428 |
| 2023-12-18 | 125.00 | 126.44 | 125.00 | 125.89 | 125.89 | 44,847 |
| 2023-12-15 | 128.14 | 128.14 | 124.50 | 126.49 | 126.49 | 298,996 |
| 2023-12-14 | 128.52 | 129.20 | 127.17 | 127.47 | 127.47 | 96,051 |
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.