Light & Wonder Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 136.99 | 136.99 | 134.71 | 136.65 | 136.65 | 286,910 |
| 2025-08-13 | 133.05 | 135.37 | 132.92 | 134.30 | 134.30 | 568,767 |
| 2025-08-12 | 128.25 | 130.97 | 128.25 | 130.43 | 130.43 | 731,469 |
| 2025-08-11 | 121.67 | 125.01 | 121.01 | 123.04 | 123.04 | 746,153 |
| 2025-08-08 | 122.27 | 128.20 | 118.75 | 118.75 | 118.75 | 1,121,198 |
| 2025-08-07 | 136.30 | 140.85 | 128.78 | 133.75 | 133.75 | 602,722 |
| 2025-08-06 | 136.11 | 137.00 | 132.53 | 136.48 | 136.48 | 474,091 |
| 2025-08-05 | 146.73 | 146.73 | 140.01 | 142.32 | 142.32 | 334,817 |
| 2025-08-04 | 146.60 | 147.54 | 145.02 | 145.59 | 145.59 | 166,302 |
| 2025-08-01 | 149.75 | 150.51 | 147.58 | 148.75 | 148.75 | 42,403 |
| 2025-07-31 | 150.93 | 152.99 | 150.50 | 151.30 | 151.30 | 127,074 |
| 2025-07-30 | 151.18 | 151.52 | 150.11 | 150.30 | 150.30 | 99,640 |
| 2025-07-29 | 150.28 | 152.76 | 150.28 | 152.00 | 152.00 | 58,735 |
| 2025-07-28 | 149.66 | 149.84 | 146.54 | 149.20 | 149.20 | 144,455 |
| 2025-07-25 | 148.60 | 149.01 | 146.85 | 147.58 | 147.58 | 65,430 |
| 2025-07-24 | 149.56 | 151.74 | 147.96 | 150.18 | 150.18 | 54,740 |
| 2025-07-23 | 149.40 | 150.79 | 148.37 | 150.55 | 150.55 | 41,621 |
| 2025-07-22 | 148.98 | 155.47 | 147.44 | 147.44 | 147.44 | 166,478 |
| 2025-07-21 | 150.12 | 150.12 | 147.90 | 148.27 | 148.27 | 126,073 |
| 2025-07-18 | 151.00 | 155.00 | 150.00 | 151.32 | 151.32 | 176,145 |
| 2025-07-17 | 149.87 | 151.47 | 148.65 | 151.47 | 151.47 | 110,393 |
| 2025-07-16 | 148.51 | 148.51 | 146.66 | 147.09 | 147.09 | 153,020 |
| 2025-07-15 | 149.79 | 150.49 | 148.50 | 149.08 | 149.08 | 54,540 |
| 2025-07-14 | 148.80 | 148.94 | 146.62 | 146.71 | 146.71 | 69,112 |
| 2025-07-11 | 152.30 | 153.84 | 150.15 | 152.14 | 152.14 | 183,359 |
| 2025-07-10 | 154.25 | 155.00 | 151.41 | 152.16 | 152.16 | 254,119 |
| 2025-07-09 | 152.50 | 154.49 | 152.05 | 153.70 | 153.70 | 214,979 |
| 2025-07-08 | 152.25 | 152.99 | 150.46 | 152.28 | 152.28 | 88,771 |
| 2025-07-07 | 149.13 | 152.02 | 149.12 | 151.26 | 151.26 | 72,959 |
| 2025-07-04 | 150.48 | 152.00 | 149.11 | 149.94 | 149.94 | 69,696 |
| 2025-07-03 | 147.26 | 150.98 | 147.26 | 148.64 | 148.64 | 60,233 |
| 2025-07-02 | 143.65 | 147.41 | 142.79 | 146.31 | 146.31 | 84,936 |
| 2025-07-01 | 146.08 | 147.29 | 145.71 | 146.61 | 146.61 | 935,368 |
| 2025-06-30 | 146.70 | 148.53 | 145.51 | 147.42 | 147.42 | 89,023 |
| 2025-06-27 | 143.73 | 147.48 | 142.61 | 146.00 | 146.00 | 181,434 |
| 2025-06-26 | 144.10 | 147.41 | 143.95 | 145.79 | 145.79 | 290,194 |
| 2025-06-25 | 135.00 | 144.05 | 132.75 | 142.20 | 142.20 | 623,286 |
| 2025-06-24 | 130.72 | 130.72 | 128.39 | 128.71 | 128.71 | 302,068 |
| 2025-06-23 | 130.40 | 131.87 | 125.58 | 128.50 | 128.50 | 930,832 |
| 2025-06-20 | 128.20 | 130.67 | 127.55 | 128.70 | 128.70 | 415,658 |
| 2025-06-19 | 131.89 | 131.89 | 128.89 | 129.08 | 129.08 | 785,276 |
| 2025-06-18 | 132.05 | 132.49 | 130.98 | 132.01 | 132.01 | 242,892 |
| 2025-06-17 | 127.39 | 129.35 | 127.27 | 127.88 | 127.88 | 130,142 |
| 2025-06-16 | 128.50 | 128.50 | 126.08 | 126.28 | 126.28 | 215,407 |
| 2025-06-13 | 130.93 | 132.00 | 127.54 | 128.63 | 128.63 | 279,797 |
| 2025-06-12 | 137.00 | 137.00 | 132.26 | 133.18 | 133.18 | 125,732 |
| 2025-06-11 | 136.45 | 139.96 | 134.39 | 138.11 | 138.11 | 323,468 |
| 2025-06-10 | 135.04 | 136.95 | 134.56 | 135.27 | 135.27 | 218,472 |
| 2025-06-06 | 129.50 | 131.76 | 126.80 | 130.64 | 130.64 | 669,592 |
| 2025-06-05 | 131.55 | 132.59 | 130.40 | 131.42 | 131.42 | 445,314 |
| 2025-06-04 | 130.89 | 133.44 | 130.13 | 131.19 | 131.19 | 489,304 |
| 2025-06-03 | 129.73 | 130.49 | 126.02 | 128.27 | 128.27 | 345,378 |
| 2025-06-02 | 139.00 | 139.00 | 133.14 | 133.85 | 133.85 | 194,428 |
| 2025-05-30 | 143.01 | 143.87 | 140.20 | 142.16 | 142.16 | 222,827 |
| 2025-05-29 | 144.16 | 146.72 | 142.34 | 145.55 | 145.55 | 222,460 |
| 2025-05-28 | 143.46 | 146.97 | 142.65 | 144.40 | 144.40 | 491,503 |
| 2025-05-27 | 139.00 | 142.66 | 137.90 | 140.65 | 140.65 | 360,652 |
| 2025-05-26 | 131.80 | 136.27 | 131.36 | 136.27 | 136.27 | 174,420 |
| 2025-05-23 | 129.28 | 129.28 | 127.78 | 128.76 | 128.76 | 275,578 |
| 2025-05-22 | 129.09 | 130.36 | 128.41 | 130.00 | 130.00 | 282,985 |
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.