Light & Wonder Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 117.79 | 118.97 | 113.27 | 114.66 | 114.66 | 125,625 |
| 2026-04-30 | 114.61 | 117.25 | 114.26 | 115.16 | 115.16 | 244,499 |
| 2026-04-29 | 115.00 | 116.19 | 113.88 | 114.61 | 114.61 | 167,171 |
| 2026-04-28 | 119.99 | 119.99 | 115.90 | 116.32 | 116.32 | 138,822 |
| 2026-04-27 | 119.00 | 122.96 | 119.00 | 120.25 | 120.25 | 45,609 |
| 2026-04-24 | 123.14 | 123.14 | 119.00 | 121.07 | 121.07 | 82,830 |
| 2026-04-23 | 122.03 | 126.07 | 121.08 | 122.23 | 122.23 | 195,452 |
| 2026-04-22 | 123.82 | 125.99 | 123.57 | 125.03 | 125.03 | 149,407 |
| 2026-04-21 | 124.99 | 127.64 | 124.99 | 126.18 | 126.18 | 212,941 |
| 2026-04-20 | 123.90 | 125.37 | 122.01 | 123.57 | 123.57 | 212,805 |
| 2026-04-17 | 120.01 | 123.06 | 120.01 | 121.50 | 121.50 | 150,154 |
| 2026-04-16 | 125.05 | 125.29 | 120.01 | 122.02 | 122.02 | 228,123 |
| 2026-04-15 | 123.57 | 124.10 | 121.89 | 123.06 | 123.06 | 196,329 |
| 2026-04-14 | 124.00 | 125.15 | 119.69 | 122.77 | 122.77 | 423,711 |
| 2026-04-13 | 124.50 | 125.74 | 121.80 | 124.18 | 124.18 | 196,664 |
| 2026-04-10 | 124.00 | 126.69 | 123.64 | 125.50 | 125.50 | 159,828 |
| 2026-04-09 | 125.00 | 127.51 | 124.50 | 126.19 | 126.19 | 231,137 |
| 2026-04-08 | 125.86 | 129.56 | 125.86 | 126.54 | 126.54 | 393,623 |
| 2026-04-07 | 125.00 | 126.92 | 121.99 | 122.42 | 122.42 | 291,848 |
| 2026-04-02 | 127.30 | 130.04 | 119.86 | 120.00 | 120.00 | 384,338 |
| 2026-04-01 | 124.69 | 127.04 | 121.37 | 125.63 | 125.63 | 260,982 |
| 2026-03-31 | 113.00 | 120.87 | 112.98 | 119.01 | 119.01 | 282,043 |
| 2026-03-30 | 120.24 | 121.99 | 117.45 | 117.77 | 117.77 | 294,928 |
| 2026-03-27 | 122.65 | 125.75 | 122.58 | 123.96 | 123.96 | 82,941 |
| 2026-03-26 | 121.98 | 126.59 | 121.76 | 124.42 | 124.42 | 155,991 |
| 2026-03-25 | 114.04 | 125.30 | 114.04 | 123.38 | 123.38 | 355,495 |
| 2026-03-24 | 116.78 | 118.94 | 116.32 | 117.00 | 117.00 | 281,080 |
| 2026-03-23 | 109.32 | 115.36 | 108.10 | 114.62 | 114.62 | 210,437 |
| 2026-03-20 | 112.45 | 113.27 | 110.60 | 110.90 | 110.90 | 1,159,738 |
| 2026-03-19 | 113.92 | 113.92 | 111.04 | 113.16 | 113.16 | 268,095 |
| 2026-03-18 | 113.43 | 115.07 | 112.68 | 114.38 | 114.38 | 188,542 |
| 2026-03-17 | 114.51 | 116.49 | 112.80 | 114.43 | 114.43 | 360,985 |
| 2026-03-16 | 116.01 | 117.63 | 112.80 | 113.71 | 113.71 | 307,684 |
| 2026-03-13 | 119.06 | 120.91 | 118.20 | 118.20 | 118.20 | 274,211 |
| 2026-03-12 | 122.63 | 124.58 | 120.79 | 122.15 | 122.15 | 191,237 |
| 2026-03-11 | 126.35 | 127.84 | 124.49 | 126.78 | 126.78 | 199,445 |
| 2026-03-10 | 128.00 | 128.00 | 124.56 | 126.35 | 126.35 | 212,678 |
| 2026-03-09 | 123.47 | 125.08 | 121.32 | 124.92 | 124.92 | 498,265 |
| 2026-03-06 | 129.00 | 130.86 | 127.11 | 129.97 | 129.97 | 376,627 |
| 2026-03-05 | 130.20 | 134.18 | 128.53 | 132.72 | 132.72 | 813,816 |
| 2026-03-04 | 131.35 | 133.29 | 128.54 | 129.59 | 129.59 | 224,060 |
| 2026-03-03 | 127.00 | 130.73 | 126.00 | 129.30 | 129.30 | 672,716 |
| 2026-03-02 | 132.00 | 136.30 | 123.05 | 124.85 | 124.85 | 353,757 |
| 2026-02-27 | 137.25 | 138.19 | 133.92 | 134.21 | 134.21 | 180,886 |
| 2026-02-26 | 138.34 | 138.34 | 134.27 | 135.38 | 135.38 | 321,381 |
| 2026-02-25 | 143.95 | 145.00 | 131.25 | 133.32 | 133.32 | 283,493 |
| 2026-02-24 | 134.28 | 140.36 | 133.03 | 137.11 | 137.11 | 298,018 |
| 2026-02-23 | 135.99 | 136.95 | 134.48 | 135.11 | 135.11 | 905,325 |
| 2026-02-20 | 133.39 | 137.69 | 129.59 | 136.32 | 136.32 | 243,165 |
| 2026-02-19 | 141.57 | 141.90 | 139.77 | 140.00 | 140.00 | 380,675 |
| 2026-02-18 | 141.08 | 141.08 | 138.01 | 140.24 | 140.24 | 199,922 |
| 2026-02-17 | 140.96 | 143.00 | 137.82 | 140.19 | 140.19 | 140,507 |
| 2026-02-16 | 139.98 | 149.94 | 139.52 | 143.00 | 143.00 | 875,888 |
| 2026-02-13 | 145.00 | 148.14 | 131.25 | 138.03 | 138.03 | 602,733 |
| 2026-02-12 | 162.96 | 162.96 | 148.71 | 151.95 | 151.95 | 373,504 |
| 2026-02-11 | 160.35 | 164.91 | 159.00 | 164.20 | 164.20 | 171,455 |
| 2026-02-10 | 162.01 | 165.63 | 161.66 | 164.07 | 164.07 | 114,593 |
| 2026-02-09 | 158.01 | 163.25 | 158.01 | 160.50 | 160.50 | 696,424 |
| 2026-02-06 | 161.08 | 165.99 | 157.41 | 157.80 | 157.80 | 204,218 |
| 2026-02-05 | 172.91 | 172.91 | 166.27 | 168.49 | 168.49 | 215,726 |
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.