Light & Wonder Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 165.20 | 165.46 | 162.11 | 163.90 | 163.90 | 162,512 |
| 2025-02-20 | 170.17 | 172.00 | 166.99 | 168.21 | 168.21 | 226,129 |
| 2025-02-19 | 163.00 | 170.77 | 162.31 | 168.52 | 168.52 | 434,716 |
| 2025-02-18 | 154.58 | 154.74 | 153.08 | 153.71 | 153.71 | 26,787 |
| 2025-02-17 | 154.30 | 154.30 | 151.43 | 153.13 | 153.13 | 46,893 |
| 2025-02-14 | 154.55 | 155.49 | 153.79 | 154.76 | 154.76 | 201,430 |
| 2025-02-13 | 150.02 | 150.74 | 149.65 | 150.49 | 150.49 | 110,102 |
| 2025-02-12 | 150.48 | 151.93 | 148.67 | 149.50 | 149.50 | 98,693 |
| 2025-02-11 | 154.55 | 156.51 | 152.58 | 153.60 | 153.60 | 282,723 |
| 2025-02-10 | 144.91 | 149.94 | 143.01 | 149.94 | 149.94 | 246,023 |
| 2025-02-07 | 141.48 | 141.49 | 139.03 | 139.03 | 139.03 | 145,066 |
| 2025-02-06 | 139.80 | 140.95 | 139.15 | 140.32 | 140.32 | 190,526 |
| 2025-02-05 | 139.20 | 142.00 | 138.15 | 139.59 | 139.59 | 134,200 |
| 2025-02-04 | 139.41 | 140.81 | 137.74 | 138.74 | 138.74 | 97,317 |
| 2025-02-03 | 140.60 | 141.69 | 139.41 | 139.89 | 139.89 | 45,545 |
| 2025-01-31 | 145.08 | 145.08 | 142.99 | 143.79 | 143.79 | 78,877 |
| 2025-01-30 | 143.47 | 143.47 | 141.31 | 143.29 | 143.29 | 154,715 |
| 2025-01-29 | 143.21 | 143.45 | 141.32 | 142.46 | 142.46 | 114,211 |
| 2025-01-28 | 140.00 | 140.98 | 139.00 | 139.80 | 139.80 | 38,611 |
| 2025-01-24 | 140.20 | 141.50 | 139.35 | 140.60 | 140.60 | 34,139 |
| 2025-01-23 | 147.00 | 147.00 | 143.40 | 143.59 | 143.59 | 66,192 |
| 2025-01-22 | 147.03 | 147.03 | 145.56 | 146.83 | 146.83 | 56,703 |
| 2025-01-21 | 144.99 | 146.50 | 144.50 | 145.66 | 145.66 | 48,910 |
| 2025-01-20 | 143.90 | 145.00 | 143.14 | 144.44 | 144.44 | 35,224 |
| 2025-01-17 | 143.40 | 144.18 | 143.00 | 143.68 | 143.68 | 22,438 |
| 2025-01-16 | 144.00 | 144.00 | 142.70 | 143.15 | 143.15 | 89,390 |
| 2025-01-15 | 139.05 | 141.64 | 139.05 | 140.24 | 140.24 | 64,048 |
| 2025-01-14 | 139.99 | 139.99 | 137.91 | 137.97 | 137.97 | 28,974 |
| 2025-01-13 | 137.58 | 138.97 | 137.55 | 138.00 | 138.00 | 75,653 |
| 2025-01-10 | 138.48 | 138.48 | 135.69 | 137.31 | 137.31 | 20,090 |
| 2025-01-09 | 138.50 | 138.51 | 136.69 | 137.42 | 137.42 | 45,776 |
| 2025-01-08 | 137.67 | 139.50 | 137.11 | 139.08 | 139.08 | 50,480 |
| 2025-01-07 | 137.79 | 138.62 | 137.35 | 137.67 | 137.67 | 32,618 |
| 2025-01-06 | 139.15 | 139.53 | 137.59 | 137.77 | 137.77 | 25,860 |
| 2025-01-03 | 137.41 | 139.09 | 137.41 | 138.58 | 138.58 | 17,801 |
| 2025-01-02 | 138.58 | 140.08 | 137.99 | 139.47 | 139.47 | 15,637 |
| 2024-12-31 | 138.09 | 138.36 | 137.13 | 137.16 | 137.16 | 16,711 |
| 2024-12-30 | 140.00 | 140.00 | 137.55 | 139.01 | 139.01 | 27,991 |
| 2024-12-27 | 138.14 | 140.00 | 137.31 | 140.00 | 140.00 | 12,496 |
| 2024-12-24 | 137.30 | 137.41 | 136.50 | 137.30 | 137.30 | 79,477 |
| 2024-12-23 | 138.65 | 139.33 | 136.82 | 137.45 | 137.45 | 113,839 |
| 2024-12-20 | 138.56 | 139.98 | 137.90 | 139.47 | 139.47 | 373,340 |
| 2024-12-19 | 140.13 | 140.16 | 136.93 | 140.09 | 140.09 | 178,264 |
| 2024-12-18 | 143.30 | 143.70 | 141.34 | 143.27 | 143.27 | 222,914 |
| 2024-12-17 | 144.00 | 144.19 | 142.62 | 143.37 | 143.37 | 102,394 |
| 2024-12-16 | 145.35 | 146.72 | 144.37 | 144.81 | 144.81 | 76,103 |
| 2024-12-13 | 145.36 | 147.66 | 144.71 | 147.65 | 147.65 | 47,504 |
| 2024-12-12 | 146.92 | 146.92 | 144.27 | 144.48 | 144.48 | 40,209 |
| 2024-12-11 | 146.64 | 146.64 | 144.90 | 145.96 | 145.96 | 74,658 |
| 2024-12-10 | 146.84 | 147.20 | 145.39 | 146.50 | 146.50 | 107,206 |
| 2024-12-09 | 151.73 | 154.16 | 151.73 | 153.01 | 153.01 | 49,471 |
| 2024-12-06 | 152.36 | 152.36 | 151.01 | 151.45 | 151.45 | 93,142 |
| 2024-12-05 | 155.29 | 155.62 | 153.71 | 153.71 | 153.71 | 76,499 |
| 2024-12-04 | 151.89 | 152.02 | 150.50 | 151.55 | 151.55 | 61,870 |
| 2024-12-03 | 152.04 | 152.49 | 150.50 | 152.19 | 152.19 | 52,597 |
| 2024-12-02 | 148.74 | 149.22 | 145.70 | 145.70 | 145.70 | 39,056 |
| 2024-11-29 | 149.38 | 149.54 | 147.56 | 149.41 | 149.41 | 47,988 |
| 2024-11-28 | 150.21 | 150.21 | 147.90 | 148.13 | 148.13 | 102,816 |
| 2024-11-27 | 150.85 | 152.05 | 150.40 | 151.00 | 151.00 | 57,839 |
| 2024-11-26 | 151.40 | 153.28 | 149.08 | 150.64 | 150.64 | 86,304 |
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.