Light & Wonder Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 173.50 | 173.65 | 171.00 | 171.32 | 171.32 | 376,746 |
| 2026-02-03 | 170.67 | 174.81 | 169.44 | 173.49 | 173.49 | 435,320 |
| 2026-02-02 | 164.95 | 168.38 | 164.95 | 167.41 | 167.41 | 313,071 |
| 2026-01-30 | 168.14 | 168.43 | 164.22 | 167.06 | 167.06 | 383,576 |
| 2026-01-29 | 163.51 | 166.25 | 162.96 | 166.25 | 166.25 | 224,151 |
| 2026-01-28 | 161.50 | 164.34 | 161.50 | 163.19 | 163.19 | 148,560 |
| 2026-01-27 | 160.40 | 163.25 | 158.29 | 163.25 | 163.25 | 418,425 |
| 2026-01-23 | 165.50 | 166.01 | 161.83 | 163.00 | 163.00 | 296,157 |
| 2026-01-22 | 167.25 | 170.21 | 167.03 | 168.47 | 168.47 | 165,203 |
| 2026-01-21 | 172.60 | 172.78 | 166.83 | 169.79 | 169.79 | 150,201 |
| 2026-01-20 | 179.50 | 180.32 | 173.50 | 174.37 | 174.37 | 776,168 |
| 2026-01-19 | 180.44 | 182.08 | 179.13 | 179.55 | 179.55 | 138,907 |
| 2026-01-16 | 179.21 | 181.00 | 177.40 | 180.53 | 180.53 | 194,735 |
| 2026-01-15 | 179.00 | 182.14 | 178.04 | 181.01 | 181.01 | 594,151 |
| 2026-01-14 | 178.00 | 181.38 | 178.00 | 180.72 | 180.72 | 205,487 |
| 2026-01-13 | 179.00 | 182.01 | 178.11 | 180.31 | 180.31 | 351,454 |
| 2026-01-12 | 184.60 | 193.00 | 177.90 | 182.50 | 182.50 | 915,951 |
| 2026-01-09 | 157.56 | 158.80 | 153.83 | 154.70 | 154.70 | 138,258 |
| 2026-01-08 | 155.52 | 159.33 | 155.01 | 157.96 | 157.96 | 307,657 |
| 2026-01-07 | 153.67 | 157.77 | 153.67 | 156.90 | 156.90 | 93,613 |
| 2026-01-06 | 156.07 | 156.71 | 153.50 | 155.40 | 155.40 | 246,119 |
| 2026-01-05 | 156.22 | 157.70 | 154.44 | 156.17 | 156.17 | 205,851 |
| 2026-01-02 | 155.00 | 157.72 | 154.00 | 156.00 | 156.00 | 150,001 |
| 2025-12-31 | 156.00 | 158.40 | 155.72 | 157.57 | 157.57 | 85,779 |
| 2025-12-30 | 157.00 | 159.25 | 156.25 | 157.44 | 157.44 | 115,843 |
| 2025-12-29 | 153.94 | 155.97 | 151.20 | 155.53 | 155.53 | 330,366 |
| 2025-12-24 | 154.58 | 158.00 | 154.58 | 158.00 | 158.00 | 223,208 |
| 2025-12-23 | 153.99 | 159.00 | 153.84 | 157.46 | 157.46 | 293,255 |
| 2025-12-22 | 152.20 | 159.35 | 151.02 | 157.00 | 157.00 | 366,094 |
| 2025-12-19 | 146.15 | 152.25 | 144.46 | 152.25 | 152.25 | 6,105,960 |
| 2025-12-18 | 145.49 | 148.90 | 141.48 | 146.45 | 146.45 | 766,014 |
| 2025-12-17 | 140.92 | 144.97 | 138.50 | 144.94 | 144.94 | 1,241,818 |
| 2025-12-16 | 151.15 | 151.15 | 145.15 | 146.35 | 146.35 | 1,571,236 |
| 2025-12-15 | 152.59 | 152.59 | 148.83 | 149.30 | 149.30 | 189,953 |
| 2025-12-12 | 152.00 | 153.87 | 150.57 | 151.41 | 151.41 | 223,865 |
| 2025-12-11 | 152.50 | 153.25 | 151.00 | 151.58 | 151.58 | 253,457 |
| 2025-12-10 | 150.80 | 152.50 | 148.94 | 152.50 | 152.50 | 313,482 |
| 2025-12-09 | 151.20 | 158.43 | 150.80 | 150.94 | 150.94 | 550,324 |
| 2025-12-08 | 148.01 | 154.40 | 148.01 | 150.95 | 150.95 | 446,538 |
| 2025-12-05 | 149.00 | 150.98 | 148.59 | 149.72 | 149.72 | 265,972 |
| 2025-12-04 | 146.10 | 149.58 | 144.55 | 146.48 | 146.48 | 511,672 |
| 2025-12-03 | 151.50 | 153.98 | 145.60 | 147.26 | 147.26 | 324,419 |
| 2025-12-02 | 148.70 | 153.79 | 146.10 | 153.27 | 153.27 | 454,465 |
| 2025-12-01 | 153.50 | 156.00 | 145.60 | 152.84 | 152.84 | 442,586 |
| 2025-11-28 | 151.08 | 157.00 | 151.08 | 153.00 | 153.00 | 345,191 |
| 2025-11-27 | 145.80 | 153.34 | 145.56 | 152.06 | 152.06 | 548,579 |
| 2025-11-26 | 144.89 | 144.89 | 140.24 | 143.56 | 143.56 | 700,825 |
| 2025-11-25 | 145.00 | 146.88 | 143.81 | 144.96 | 144.96 | 444,866 |
| 2025-11-24 | 142.17 | 147.02 | 141.01 | 145.00 | 145.00 | 1,293,202 |
| 2025-11-21 | 139.50 | 140.66 | 138.55 | 139.25 | 139.25 | 345,962 |
| 2025-11-20 | 141.49 | 142.06 | 138.85 | 140.90 | 140.90 | 1,537,892 |
| 2025-11-19 | 136.15 | 142.00 | 136.02 | 142.00 | 142.00 | 657,125 |
| 2025-11-18 | 134.90 | 137.81 | 133.01 | 135.97 | 135.97 | 809,006 |
| 2025-11-17 | 135.00 | 136.53 | 133.37 | 136.00 | 136.00 | 521,283 |
| 2025-11-14 | 132.00 | 133.68 | 131.00 | 131.66 | 131.66 | 480,007 |
| 2025-11-13 | 134.00 | 139.90 | 132.64 | 134.38 | 134.38 | 3,117,294 |
| 2025-11-12 | 138.68 | 148.42 | 137.46 | 140.20 | 140.20 | 4,673,318 |
| 2025-11-11 | 135.50 | 139.67 | 135.50 | 138.82 | 138.82 | 633,559 |
| 2025-11-10 | 124.82 | 125.27 | 123.71 | 125.07 | 125.07 | 495,198 |
| 2025-11-07 | 124.85 | 126.44 | 123.05 | 124.85 | 124.85 | 735,176 |
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.