Light & Wonder Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	126.00	126.98	125.17	126.30	126.30	125,405
2023-12-12	128.50	128.50	126.56	126.99	126.99	122,717
2023-12-11	130.11	130.48	128.00	129.00	129.00	147,204
2023-12-08	126.46	129.27	126.46	127.95	127.95	49,974
2023-12-07	130.27	130.75	128.91	129.50	129.50	40,357
2023-12-06	134.19	134.19	131.50	132.69	132.69	43,114
2023-12-05	132.50	133.43	132.10	133.05	133.05	63,403
2023-12-04	133.57	135.26	131.50	133.41	133.41	99,632
2023-12-01	132.33	135.88	132.28	133.79	133.79	29,459
2023-11-30	132.60	134.11	128.71	130.68	130.68	50,643
2023-11-29	129.48	133.40	129.48	133.40	133.40	84,522
2023-11-28	131.61	133.19	131.61	132.37	132.37	45,642
2023-11-27	134.54	134.56	131.85	132.49	132.49	40,699
2023-11-24	136.45	136.45	134.23	134.46	134.46	31,162
2023-11-23	132.61	135.14	132.61	134.81	134.81	63,494
2023-11-22	131.11	133.00	131.11	131.69	131.69	68,103
2023-11-21	130.88	133.05	130.88	132.71	132.71	138,926
2023-11-20	133.34	133.34	132.11	132.46	132.46	40,963
2023-11-17	132.70	133.81	131.98	132.58	132.58	38,147
2023-11-16	132.33	133.27	131.49	132.85	132.85	61,116
2023-11-15	137.50	137.50	133.65	135.00	135.00	47,121
2023-11-14	138.99	138.99	134.79	135.57	135.57	58,055
2023-11-13	136.68	136.91	133.61	135.83	135.83	50,845
2023-11-10	124.03	133.00	124.03	131.62	131.62	73,500
2023-11-09	124.80	125.94	123.95	124.65	124.65	57,771
2023-11-08	125.80	125.80	123.14	124.85	124.85	20,478
2023-11-07	123.00	123.13	121.90	123.08	123.08	25,637
2023-11-06	122.86	123.69	120.56	122.23	122.23	165,152
2023-11-03	117.78	117.93	116.24	117.93	117.93	127,849
2023-11-02	113.50	115.56	113.30	113.79	113.79	56,635
2023-11-01	114.30	116.12	114.30	115.88	115.88	15,862
2023-10-31	114.50	115.76	114.50	114.57	114.57	22,471
2023-10-30	115.08	116.02	113.87	115.68	115.68	17,897
2023-10-27	117.31	117.81	115.61	116.83	116.83	62,811
2023-10-26	115.92	119.47	115.88	118.57	118.57	233,231
2023-10-25	121.76	125.23	121.57	124.72	124.72	113,732
2023-10-24	117.36	121.29	117.36	119.90	119.90	49,964
2023-10-23	116.90	119.83	116.90	119.00	119.00	38,523
2023-10-20	116.95	119.76	116.78	119.00	119.00	35,319
2023-10-19	118.45	118.76	117.45	118.00	118.00	70,163
2023-10-18	120.30	126.25	118.55	120.01	120.01	79,931
2023-10-17	119.32	121.27	118.45	119.66	119.66	749,960
2023-10-16	121.30	122.04	120.96	120.96	120.96	106,879
2023-10-13	114.00	114.92	112.88	114.50	114.50	94,112
2023-10-12	114.00	115.67	112.95	114.79	114.79	63,760
2023-10-11	113.93	114.00	112.81	114.00	114.00	11,239
2023-10-10	114.24	114.76	113.26	114.03	114.03	39,968
2023-10-09	111.00	112.09	110.69	112.00	112.00	58,822
2023-10-06	108.00	109.75	107.50	109.15	109.15	91,532
2023-10-05	108.81	109.74	108.25	108.82	108.82	43,641
2023-10-04	110.10	111.92	109.55	111.11	111.11	57,007
2023-10-03	112.20	113.00	110.65	113.00	113.00	2,411
2023-10-02	110.67	111.76	110.27	110.55	110.55	6,168
2023-09-29	112.51	112.75	111.12	112.00	112.00	20,906
2023-09-28	111.91	113.13	111.91	113.00	113.00	152,917
2023-09-27	110.31	111.81	110.30	111.25	111.25	28,450
2023-09-26	111.09	113.86	110.25	110.77	110.77	97,528
2023-09-25	113.45	114.59	113.10	113.91	113.91	94,383
2023-09-22	115.96	116.77	115.82	116.50	116.50	96,172
2023-09-21	116.80	118.59	116.80	118.59	118.59	35,991

← NewerPage 13 of 15 · 863 trading daysOlder →

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.