Light & Wonder Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	120.00	120.00	116.63	116.63	116.63	22,107
2023-09-19	122.11	122.11	120.00	120.00	120.00	155,757
2023-09-18	121.55	121.55	120.13	121.00	121.00	29,031
2023-09-15	122.00	122.53	121.66	121.80	121.80	27,557
2023-09-14	120.25	120.25	119.55	119.77	119.77	45,286
2023-09-13	120.80	121.19	120.22	121.15	121.15	206,407
2023-09-12	119.55	121.65	119.55	121.25	121.25	232,207
2023-09-11	120.05	120.07	118.87	119.00	119.00	161,841
2023-09-08	117.25	117.50	116.53	116.71	116.71	8,870
2023-09-07	118.00	118.46	117.18	117.25	117.25	18,521
2023-09-06	118.70	119.10	117.67	118.06	118.06	45,809
2023-09-05	118.51	119.75	118.51	119.75	119.75	8,223
2023-09-04	119.71	119.85	119.04	119.85	119.85	15,144
2023-09-01	117.05	119.00	116.94	117.33	117.33	29,063
2023-08-31	117.84	119.25	117.84	118.75	118.75	67,921
2023-08-30	119.50	119.75	119.01	119.74	119.74	110,609
2023-08-29	119.50	119.75	118.76	119.75	119.75	194,149
2023-08-28	118.49	118.50	118.01	118.31	118.31	59,798
2023-08-25	116.42	117.75	116.23	117.75	117.75	33,831
2023-08-24	117.40	118.06	117.39	117.95	117.95	7,613
2023-08-23	116.30	117.46	115.17	117.00	117.00	138,087
2023-08-22	115.25	116.00	115.25	116.00	116.00	90,731
2023-08-21	115.00	115.00	114.56	115.00	115.00	150,988
2023-08-18	115.00	116.00	115.00	116.00	116.00	72,565
2023-08-17	116.29	117.40	116.29	117.40	117.40	460,016
2023-08-16	116.28	116.50	115.99	116.50	116.50	328,714
2023-08-15	116.65	117.00	116.12	116.76	116.76	200,369
2023-08-14	114.38	115.50	114.38	115.50	115.50	319,951
2023-08-11	114.33	114.38	113.00	114.38	114.38	263,921
2023-08-10	113.00	113.94	112.00	113.00	113.00	463,716
2023-08-09	109.75	109.75	109.75	109.75	109.75	0
2023-08-08	109.27	109.75	109.20	109.75	109.75	75,221
2023-08-07	106.90	112.93	105.36	112.93	112.93	48,828
2023-08-04	106.45	106.71	106.17	106.46	106.46	45,308
2023-08-03	106.57	106.57	105.60	106.14	106.14	20,776
2023-08-02	106.18	106.50	105.66	106.50	106.50	13,657
2023-08-01	104.75	106.15	104.50	105.75	105.75	141,094
2023-07-31	105.50	105.75	104.18	105.75	105.75	106,879
2023-07-28	104.90	105.44	104.50	105.25	105.25	77,125
2023-07-27	105.84	105.84	104.20	104.34	104.34	140,974
2023-07-26	103.50	103.65	102.70	103.65	103.65	54,383
2023-07-25	103.38	103.38	103.38	103.38	103.38	80,000
2023-07-24	102.68	102.93	102.68	102.70	102.70	33,799
2023-07-21	102.40	102.50	102.14	102.37	102.37	95,848
2023-07-20	102.50	102.71	101.23	101.48	101.48	48,969
2023-07-19	104.51	105.55	104.14	105.55	105.55	277,716
2023-07-18	103.93	104.35	102.86	104.35	104.35	7,780
2023-07-17	99.340	100.71	98.800	100.64	100.64	629
2023-07-14	98.080	98.080	98.080	98.080	98.080	25,000
2023-07-13	98.500	98.500	98.500	98.500	98.500	0
2023-07-12	98.870	98.870	98.500	98.500	98.500	9,242
2023-07-11	97.140	97.170	97.000	97.000	97.000	33,697
2023-07-10	95.150	95.150	95.150	95.150	95.150	0
2023-07-07	95.260	95.300	95.150	95.150	95.150	149,550
2023-07-06	97.440	97.440	96.620	96.710	96.710	40,451
2023-07-05	104.00	104.00	104.00	104.00	104.00	50
2023-07-04	104.24	104.24	103.75	104.24	104.24	1,028
2023-07-03	103.88	103.88	103.88	103.88	103.88	50
2023-06-30	103.94	103.94	103.94	103.94	103.94	50
2023-06-29	103.54	104.00	103.54	104.00	104.00	4,708

← NewerPage 14 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.