Light & Wonder Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 130.11 | 133.11 | 128.61 | 132.00 | 132.00 | 340,979 |
| 2025-05-20 | 130.00 | 130.88 | 128.50 | 129.50 | 129.50 | 279,695 |
| 2025-05-19 | 134.00 | 134.00 | 129.79 | 129.97 | 129.97 | 53,053 |
| 2025-05-16 | 132.23 | 132.42 | 129.50 | 130.60 | 130.60 | 166,167 |
| 2025-05-15 | 131.45 | 132.49 | 130.80 | 131.20 | 131.20 | 231,596 |
| 2025-05-14 | 138.30 | 138.30 | 134.52 | 137.00 | 137.00 | 154,279 |
| 2025-05-13 | 137.77 | 139.99 | 134.71 | 136.11 | 136.11 | 297,319 |
| 2025-05-12 | 129.80 | 134.90 | 129.29 | 131.96 | 131.96 | 585,035 |
| 2025-05-09 | 128.00 | 128.99 | 125.99 | 126.35 | 126.35 | 694,510 |
| 2025-05-08 | 135.00 | 138.84 | 125.61 | 133.15 | 133.15 | 455,487 |
| 2025-05-07 | 144.50 | 146.13 | 139.01 | 145.41 | 145.41 | 204,370 |
| 2025-05-06 | 143.49 | 146.86 | 143.24 | 145.95 | 145.95 | 314,184 |
| 2025-05-05 | 141.00 | 146.74 | 139.51 | 142.03 | 142.03 | 184,433 |
| 2025-05-02 | 136.53 | 139.75 | 135.53 | 139.26 | 139.26 | 105,746 |
| 2025-05-01 | 132.45 | 135.50 | 132.45 | 134.17 | 134.17 | 467,722 |
| 2025-04-30 | 133.95 | 134.12 | 131.50 | 132.45 | 132.45 | 368,479 |
| 2025-04-29 | 133.25 | 133.54 | 131.13 | 133.00 | 133.00 | 102,831 |
| 2025-04-28 | 130.00 | 131.85 | 130.00 | 131.51 | 131.51 | 113,384 |
| 2025-04-24 | 129.90 | 130.99 | 129.80 | 130.50 | 130.50 | 521,466 |
| 2025-04-23 | 127.60 | 130.91 | 127.34 | 130.91 | 130.91 | 224,477 |
| 2025-04-22 | 122.95 | 124.79 | 122.00 | 122.13 | 122.13 | 164,837 |
| 2025-04-17 | 123.26 | 126.07 | 122.98 | 125.67 | 125.67 | 137,590 |
| 2025-04-16 | 127.07 | 127.84 | 123.87 | 123.87 | 123.87 | 142,991 |
| 2025-04-15 | 126.20 | 131.36 | 124.98 | 126.42 | 126.42 | 215,466 |
| 2025-04-14 | 128.31 | 129.72 | 124.63 | 126.95 | 126.95 | 263,256 |
| 2025-04-11 | 126.95 | 129.05 | 123.10 | 128.90 | 128.90 | 249,676 |
| 2025-04-10 | 139.88 | 139.88 | 135.54 | 135.83 | 135.83 | 318,977 |
| 2025-04-09 | 129.18 | 129.18 | 125.23 | 127.04 | 127.04 | 216,179 |
| 2025-04-08 | 131.80 | 135.71 | 131.31 | 132.45 | 132.45 | 93,990 |
| 2025-04-07 | 123.99 | 130.89 | 123.40 | 128.65 | 128.65 | 326,717 |
| 2025-04-04 | 134.56 | 134.87 | 130.49 | 133.00 | 133.00 | 255,688 |
| 2025-04-03 | 144.00 | 145.66 | 139.86 | 141.85 | 141.85 | 216,904 |
| 2025-04-02 | 142.06 | 150.60 | 140.30 | 148.00 | 148.00 | 452,454 |
| 2025-04-01 | 139.60 | 139.86 | 135.43 | 139.55 | 139.55 | 446,282 |
| 2025-03-31 | 141.99 | 145.00 | 139.33 | 139.87 | 139.87 | 548,192 |
| 2025-03-28 | 158.21 | 158.21 | 150.76 | 151.31 | 151.31 | 256,977 |
| 2025-03-27 | 167.47 | 168.92 | 162.94 | 162.94 | 162.94 | 169,296 |
| 2025-03-26 | 169.31 | 171.73 | 168.97 | 169.10 | 169.10 | 71,567 |
| 2025-03-25 | 169.92 | 170.36 | 167.67 | 167.94 | 167.94 | 120,423 |
| 2025-03-24 | 165.33 | 168.31 | 164.75 | 166.05 | 166.05 | 112,320 |
| 2025-03-21 | 165.36 | 166.15 | 164.46 | 164.46 | 164.46 | 315,829 |
| 2025-03-20 | 164.00 | 166.06 | 164.00 | 164.44 | 164.44 | 305,170 |
| 2025-03-19 | 163.50 | 165.54 | 162.50 | 163.35 | 163.35 | 77,148 |
| 2025-03-18 | 166.66 | 166.66 | 162.94 | 163.35 | 163.35 | 135,182 |
| 2025-03-17 | 164.19 | 164.92 | 162.02 | 163.17 | 163.17 | 58,003 |
| 2025-03-14 | 160.89 | 162.31 | 159.17 | 161.72 | 161.72 | 136,905 |
| 2025-03-13 | 162.77 | 163.76 | 159.77 | 159.85 | 159.85 | 70,541 |
| 2025-03-12 | 161.50 | 163.18 | 161.15 | 163.11 | 163.11 | 89,641 |
| 2025-03-11 | 162.50 | 164.72 | 161.46 | 163.26 | 163.26 | 168,257 |
| 2025-03-10 | 165.81 | 165.99 | 164.45 | 165.11 | 165.11 | 137,738 |
| 2025-03-07 | 165.00 | 166.20 | 164.10 | 164.70 | 164.70 | 92,168 |
| 2025-03-06 | 170.46 | 171.29 | 166.82 | 170.65 | 170.65 | 72,572 |
| 2025-03-05 | 170.70 | 174.33 | 170.37 | 173.24 | 173.24 | 190,431 |
| 2025-03-04 | 176.55 | 178.13 | 176.00 | 178.13 | 178.13 | 177,175 |
| 2025-03-03 | 178.80 | 181.25 | 178.37 | 180.16 | 180.16 | 197,959 |
| 2025-02-28 | 178.00 | 178.00 | 174.98 | 176.27 | 176.27 | 376,305 |
| 2025-02-27 | 174.00 | 179.00 | 173.62 | 178.00 | 178.00 | 335,427 |
| 2025-02-26 | 165.00 | 171.49 | 162.93 | 170.88 | 170.88 | 128,567 |
| 2025-02-25 | 159.50 | 160.34 | 157.75 | 158.50 | 158.50 | 128,308 |
| 2025-02-24 | 162.68 | 163.79 | 159.92 | 160.00 | 160.00 | 182,509 |
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.