Light & Wonder Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 126.50 | 129.99 | 123.00 | 124.85 | 124.85 | 733,051 |
| 2025-11-05 | 115.00 | 116.66 | 113.23 | 115.38 | 115.38 | 563,881 |
| 2025-11-04 | 113.00 | 116.16 | 112.94 | 116.00 | 116.00 | 465,459 |
| 2025-11-03 | 110.50 | 113.82 | 109.95 | 112.03 | 112.03 | 254,245 |
| 2025-10-31 | 110.60 | 112.77 | 109.12 | 109.47 | 109.47 | 367,400 |
| 2025-10-30 | 112.55 | 112.55 | 110.28 | 111.50 | 111.50 | 298,458 |
| 2025-10-29 | 114.95 | 114.95 | 113.22 | 113.47 | 113.47 | 276,575 |
| 2025-10-28 | 117.14 | 117.14 | 115.15 | 115.15 | 115.15 | 147,554 |
| 2025-10-27 | 118.50 | 118.50 | 116.86 | 117.24 | 117.24 | 213,813 |
| 2025-10-24 | 118.54 | 119.15 | 116.41 | 119.00 | 119.00 | 220,900 |
| 2025-10-23 | 117.80 | 119.50 | 116.83 | 119.22 | 119.22 | 95,803 |
| 2025-10-22 | 116.19 | 117.54 | 115.30 | 116.83 | 116.83 | 130,718 |
| 2025-10-21 | 112.50 | 115.00 | 112.50 | 113.94 | 113.94 | 225,500 |
| 2025-10-20 | 115.08 | 115.08 | 110.28 | 113.10 | 113.10 | 426,880 |
| 2025-10-17 | 118.65 | 119.00 | 116.98 | 117.06 | 117.06 | 221,631 |
| 2025-10-16 | 121.77 | 123.04 | 119.37 | 121.75 | 121.75 | 204,552 |
| 2025-10-15 | 124.08 | 124.57 | 122.75 | 123.20 | 123.20 | 118,009 |
| 2025-10-14 | 124.07 | 124.15 | 121.57 | 123.25 | 123.25 | 165,359 |
| 2025-10-13 | 122.99 | 124.49 | 122.52 | 124.37 | 124.37 | 151,658 |
| 2025-10-10 | 122.30 | 123.42 | 122.10 | 123.18 | 123.18 | 135,756 |
| 2025-10-09 | 124.36 | 124.48 | 122.84 | 123.49 | 123.49 | 213,795 |
| 2025-10-08 | 122.30 | 122.99 | 121.51 | 122.79 | 122.79 | 180,164 |
| 2025-10-07 | 126.99 | 127.88 | 125.31 | 126.28 | 126.28 | 236,423 |
| 2025-10-06 | 130.00 | 130.00 | 127.54 | 128.92 | 128.92 | 76,653 |
| 2025-10-03 | 127.53 | 130.03 | 127.53 | 129.60 | 129.60 | 89,712 |
| 2025-10-02 | 128.00 | 129.36 | 127.38 | 127.76 | 127.76 | 196,743 |
| 2025-10-01 | 128.00 | 129.04 | 126.44 | 127.08 | 127.08 | 159,159 |
| 2025-09-30 | 128.87 | 131.00 | 128.87 | 129.64 | 129.64 | 164,205 |
| 2025-09-29 | 131.12 | 131.12 | 128.51 | 129.55 | 129.55 | 96,420 |
| 2025-09-26 | 129.00 | 133.37 | 128.54 | 130.74 | 130.74 | 194,652 |
| 2025-09-25 | 129.99 | 130.00 | 126.39 | 129.50 | 129.50 | 158,694 |
| 2025-09-24 | 133.00 | 133.96 | 132.46 | 133.51 | 133.51 | 116,498 |
| 2025-09-23 | 133.87 | 135.49 | 132.72 | 133.00 | 133.00 | 203,965 |
| 2025-09-22 | 133.50 | 134.41 | 132.70 | 133.00 | 133.00 | 95,603 |
| 2025-09-19 | 133.00 | 134.23 | 132.93 | 133.81 | 133.81 | 501,031 |
| 2025-09-18 | 134.13 | 134.13 | 132.33 | 132.99 | 132.99 | 113,856 |
| 2025-09-17 | 134.00 | 135.00 | 132.96 | 133.69 | 133.69 | 205,191 |
| 2025-09-16 | 137.08 | 137.38 | 134.55 | 137.00 | 137.00 | 135,861 |
| 2025-09-15 | 133.50 | 136.32 | 133.15 | 134.50 | 134.50 | 123,193 |
| 2025-09-12 | 133.20 | 134.25 | 132.20 | 133.66 | 133.66 | 142,331 |
| 2025-09-11 | 133.12 | 134.90 | 132.50 | 134.00 | 134.00 | 464,480 |
| 2025-09-10 | 135.00 | 135.00 | 133.01 | 133.70 | 133.70 | 113,155 |
| 2025-09-09 | 136.98 | 137.14 | 134.46 | 135.58 | 135.58 | 168,025 |
| 2025-09-08 | 136.97 | 139.20 | 136.76 | 137.91 | 137.91 | 250,129 |
| 2025-09-05 | 135.01 | 136.34 | 134.21 | 135.75 | 135.75 | 92,581 |
| 2025-09-04 | 131.38 | 132.93 | 130.05 | 131.13 | 131.13 | 481,653 |
| 2025-09-03 | 135.00 | 135.00 | 132.61 | 133.46 | 133.46 | 234,757 |
| 2025-09-02 | 136.00 | 140.94 | 135.50 | 137.76 | 137.76 | 201,590 |
| 2025-09-01 | 138.00 | 139.40 | 136.03 | 137.66 | 137.66 | 178,988 |
| 2025-08-29 | 141.49 | 142.27 | 139.21 | 141.21 | 141.21 | 237,641 |
| 2025-08-28 | 144.92 | 144.92 | 142.26 | 144.17 | 144.17 | 114,660 |
| 2025-08-27 | 146.50 | 146.53 | 144.34 | 145.09 | 145.09 | 80,512 |
| 2025-08-26 | 146.00 | 148.10 | 144.96 | 147.00 | 147.00 | 759,537 |
| 2025-08-25 | 143.50 | 144.42 | 142.11 | 144.10 | 144.10 | 326,119 |
| 2025-08-22 | 140.92 | 143.40 | 140.06 | 141.25 | 141.25 | 216,053 |
| 2025-08-21 | 140.60 | 142.08 | 139.28 | 140.05 | 140.05 | 255,591 |
| 2025-08-20 | 140.02 | 142.06 | 139.29 | 141.12 | 141.12 | 172,389 |
| 2025-08-19 | 137.39 | 138.00 | 135.88 | 137.50 | 137.50 | 418,262 |
| 2025-08-18 | 136.96 | 136.96 | 134.49 | 136.15 | 136.15 | 173,970 |
| 2025-08-15 | 137.57 | 139.50 | 136.69 | 138.02 | 138.02 | 186,775 |
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.