Light & Wonder Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 109.22 | 109.70 | 107.04 | 109.70 | 109.70 | 76,434 |
| 2026-07-24 | 109.01 | 109.44 | 105.95 | 106.03 | 106.03 | 390,551 |
| 2026-07-23 | 109.26 | 111.00 | 108.86 | 108.86 | 108.86 | 603,559 |
| 2026-07-22 | 108.71 | 111.67 | 108.71 | 110.50 | 110.50 | 173,191 |
| 2026-07-21 | 111.88 | 112.50 | 109.78 | 110.60 | 110.60 | 82,882 |
| 2026-07-20 | 113.98 | 113.98 | 110.99 | 112.30 | 112.30 | 127,425 |
| 2026-07-17 | 111.00 | 115.09 | 111.00 | 112.42 | 112.42 | 171,207 |
| 2026-07-16 | 109.87 | 113.50 | 109.87 | 111.99 | 111.99 | 178,913 |
| 2026-07-15 | 112.00 | 115.52 | 109.02 | 111.92 | 111.92 | 315,766 |
| 2026-07-14 | 104.93 | 113.84 | 104.55 | 111.60 | 111.60 | 318,741 |
| 2026-07-13 | 106.25 | 106.25 | 101.77 | 103.35 | 103.35 | 136,931 |
| 2026-07-10 | 106.85 | 108.73 | 106.33 | 106.80 | 106.80 | 60,404 |
| 2026-07-09 | 106.11 | 108.32 | 106.11 | 107.73 | 107.73 | 418,757 |
| 2026-07-08 | 109.53 | 109.88 | 106.07 | 108.50 | 108.50 | 123,537 |
| 2026-07-07 | 107.53 | 110.58 | 107.06 | 109.38 | 109.38 | 190,153 |
| 2026-07-06 | 107.93 | 110.90 | 106.78 | 108.75 | 108.75 | 135,422 |
| 2026-07-03 | 106.68 | 106.68 | 105.49 | 106.63 | 106.63 | 209,645 |
| 2026-07-02 | 107.72 | 108.71 | 105.47 | 105.47 | 105.47 | 932,560 |
| 2026-07-01 | 110.63 | 111.95 | 107.27 | 108.35 | 108.35 | 177,391 |
| 2026-06-30 | 113.23 | 113.55 | 109.86 | 110.63 | 110.63 | 246,190 |
| 2026-06-29 | 113.03 | 114.00 | 111.55 | 112.79 | 112.79 | 351,178 |
| 2026-06-26 | 114.82 | 115.16 | 108.87 | 110.78 | 110.78 | 344,908 |
| 2026-06-25 | 118.00 | 119.75 | 115.21 | 115.21 | 115.21 | 263,147 |
| 2026-06-24 | 122.20 | 124.07 | 116.85 | 119.09 | 119.09 | 561,990 |
| 2026-06-23 | 124.51 | 124.97 | 116.40 | 121.53 | 121.53 | 333,868 |
| 2026-06-22 | 128.35 | 129.39 | 123.00 | 124.51 | 124.51 | 166,546 |
| 2026-06-19 | 131.01 | 132.00 | 127.37 | 128.34 | 128.34 | 304,082 |
| 2026-06-18 | 131.49 | 134.00 | 129.00 | 131.01 | 131.01 | 206,347 |
| 2026-06-17 | 125.00 | 131.25 | 125.00 | 128.97 | 128.97 | 146,550 |
| 2026-06-16 | 127.58 | 129.99 | 125.31 | 127.60 | 127.60 | 260,172 |
| 2026-06-15 | 125.20 | 131.17 | 125.20 | 130.00 | 130.00 | 278,826 |
| 2026-06-12 | 123.95 | 128.90 | 123.13 | 127.26 | 127.26 | 260,616 |
| 2026-06-11 | 119.40 | 123.99 | 118.60 | 123.56 | 123.56 | 183,146 |
| 2026-06-10 | 116.40 | 123.40 | 115.28 | 121.76 | 121.76 | 211,788 |
| 2026-06-09 | 117.62 | 117.62 | 113.72 | 116.35 | 116.35 | 230,396 |
| 2026-06-05 | 116.00 | 118.49 | 115.67 | 115.90 | 115.90 | 202,388 |
| 2026-06-04 | 114.53 | 116.96 | 114.00 | 115.71 | 115.71 | 258,385 |
| 2026-06-03 | 114.73 | 117.24 | 114.54 | 116.61 | 116.61 | 157,429 |
| 2026-06-02 | 112.17 | 117.00 | 112.17 | 116.65 | 116.65 | 256,938 |
| 2026-06-01 | 114.40 | 118.30 | 113.29 | 115.56 | 115.56 | 233,347 |
| 2026-05-29 | 112.25 | 116.97 | 112.05 | 116.73 | 116.73 | 434,804 |
| 2026-05-28 | 111.96 | 112.78 | 110.29 | 111.99 | 111.99 | 275,443 |
| 2026-05-27 | 112.00 | 112.38 | 110.10 | 111.30 | 111.30 | 246,328 |
| 2026-05-26 | 114.19 | 115.83 | 112.00 | 112.10 | 112.10 | 281,135 |
| 2026-05-25 | 113.00 | 116.94 | 111.44 | 116.24 | 116.24 | 320,202 |
| 2026-05-22 | 116.01 | 119.66 | 114.25 | 114.80 | 114.80 | 126,375 |
| 2026-05-21 | 114.00 | 119.00 | 113.43 | 116.46 | 116.46 | 543,077 |
| 2026-05-20 | 112.08 | 114.99 | 111.09 | 113.85 | 113.85 | 427,993 |
| 2026-05-19 | 115.00 | 115.96 | 113.00 | 114.58 | 114.58 | 116,950 |
| 2026-05-18 | 113.05 | 114.99 | 112.50 | 113.03 | 113.03 | 97,648 |
| 2026-05-15 | 116.09 | 116.09 | 112.52 | 114.00 | 114.00 | 156,389 |
| 2026-05-14 | 113.75 | 117.91 | 112.43 | 113.35 | 113.35 | 457,279 |
| 2026-05-13 | 109.18 | 115.94 | 108.46 | 115.73 | 115.73 | 646,311 |
| 2026-05-12 | 111.64 | 112.20 | 107.48 | 110.30 | 110.30 | 339,381 |
| 2026-05-11 | 115.25 | 116.79 | 112.91 | 114.70 | 114.70 | 121,548 |
| 2026-05-08 | 105.17 | 116.63 | 105.17 | 114.64 | 114.64 | 423,708 |
| 2026-05-07 | 106.00 | 107.51 | 96.790 | 102.66 | 102.66 | 806,418 |
| 2026-05-06 | 115.64 | 115.72 | 111.51 | 112.00 | 112.00 | 206,714 |
| 2026-05-05 | 110.00 | 113.54 | 110.00 | 112.81 | 112.81 | 1,822,256 |
| 2026-05-04 | 115.00 | 117.49 | 113.80 | 113.85 | 113.85 | 180,746 |
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.