Light & Wonder Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 151.40 | 151.41 | 146.78 | 146.99 | 146.99 | 75,470 |
| 2024-11-22 | 146.13 | 146.99 | 144.91 | 146.99 | 146.99 | 76,969 |
| 2024-11-21 | 141.42 | 142.08 | 140.81 | 141.86 | 141.86 | 71,506 |
| 2024-11-20 | 140.00 | 140.55 | 139.01 | 139.01 | 139.01 | 273,548 |
| 2024-11-19 | 143.50 | 144.18 | 141.99 | 141.99 | 141.99 | 158,237 |
| 2024-11-18 | 146.50 | 147.40 | 144.74 | 145.62 | 145.62 | 142,341 |
| 2024-11-15 | 146.58 | 146.95 | 144.83 | 146.58 | 146.58 | 195,559 |
| 2024-11-14 | 144.10 | 147.53 | 142.51 | 146.91 | 146.91 | 407,364 |
| 2024-11-13 | 155.00 | 155.00 | 146.64 | 151.67 | 151.67 | 143,696 |
| 2024-11-12 | 158.25 | 158.98 | 156.18 | 158.98 | 158.98 | 120,261 |
| 2024-11-11 | 154.81 | 158.16 | 154.54 | 157.29 | 157.29 | 113,886 |
| 2024-11-08 | 156.31 | 156.31 | 152.86 | 152.92 | 152.92 | 160,821 |
| 2024-11-07 | 152.30 | 152.94 | 151.12 | 152.59 | 152.59 | 93,015 |
| 2024-11-06 | 145.60 | 150.44 | 145.37 | 149.70 | 149.70 | 132,745 |
| 2024-11-05 | 143.14 | 143.74 | 142.78 | 143.05 | 143.05 | 77,559 |
| 2024-11-04 | 145.80 | 145.80 | 142.48 | 142.63 | 142.63 | 92,912 |
| 2024-11-01 | 144.29 | 144.29 | 141.64 | 142.97 | 142.97 | 101,919 |
| 2024-10-31 | 145.94 | 146.62 | 144.17 | 144.40 | 144.40 | 139,514 |
| 2024-10-30 | 149.50 | 149.50 | 146.50 | 147.05 | 147.05 | 43,578 |
| 2024-10-29 | 146.15 | 146.69 | 145.23 | 145.65 | 145.65 | 89,206 |
| 2024-10-28 | 145.58 | 146.62 | 145.01 | 145.03 | 145.03 | 65,417 |
| 2024-10-25 | 139.93 | 144.65 | 139.77 | 144.57 | 144.57 | 165,212 |
| 2024-10-24 | 139.32 | 140.74 | 138.84 | 139.80 | 139.80 | 49,259 |
| 2024-10-23 | 139.88 | 140.55 | 136.98 | 139.17 | 139.17 | 103,014 |
| 2024-10-22 | 138.50 | 138.87 | 136.17 | 136.45 | 136.45 | 74,357 |
| 2024-10-21 | 140.19 | 140.32 | 138.96 | 139.19 | 139.19 | 161,872 |
| 2024-10-18 | 142.00 | 142.00 | 139.90 | 140.19 | 140.19 | 37,887 |
| 2024-10-17 | 143.03 | 143.04 | 141.27 | 142.18 | 142.18 | 77,341 |
| 2024-10-16 | 142.11 | 142.53 | 141.56 | 141.99 | 141.99 | 78,232 |
| 2024-10-15 | 143.35 | 143.35 | 141.01 | 142.09 | 142.09 | 108,474 |
| 2024-10-14 | 141.50 | 142.00 | 139.61 | 141.52 | 141.52 | 57,819 |
| 2024-10-11 | 142.58 | 142.60 | 140.04 | 140.04 | 140.04 | 72,544 |
| 2024-10-10 | 144.91 | 145.00 | 142.83 | 143.50 | 143.50 | 204,312 |
| 2024-10-09 | 141.66 | 145.67 | 141.66 | 143.04 | 143.04 | 213,111 |
| 2024-10-08 | 137.51 | 140.78 | 137.51 | 140.20 | 140.20 | 228,259 |
| 2024-10-07 | 139.00 | 139.00 | 136.88 | 137.45 | 137.45 | 77,203 |
| 2024-10-04 | 134.51 | 142.27 | 134.10 | 140.69 | 140.69 | 291,375 |
| 2024-10-03 | 128.30 | 131.12 | 127.61 | 130.53 | 130.53 | 209,717 |
| 2024-10-02 | 127.89 | 129.21 | 125.59 | 126.81 | 126.81 | 527,914 |
| 2024-10-01 | 131.25 | 131.51 | 126.80 | 128.89 | 128.89 | 376,105 |
| 2024-09-30 | 136.24 | 136.24 | 132.24 | 132.63 | 132.63 | 138,071 |
| 2024-09-27 | 135.34 | 135.90 | 134.06 | 134.41 | 134.41 | 364,245 |
| 2024-09-26 | 135.02 | 143.06 | 134.83 | 139.53 | 139.53 | 438,890 |
| 2024-09-25 | 134.99 | 135.19 | 129.74 | 134.61 | 134.61 | 895,327 |
| 2024-09-24 | 164.73 | 165.69 | 124.62 | 134.53 | 134.53 | 895,888 |
| 2024-09-23 | 164.95 | 165.11 | 164.01 | 164.90 | 164.90 | 89,360 |
| 2024-09-20 | 165.80 | 166.00 | 163.84 | 165.58 | 165.58 | 461,413 |
| 2024-09-19 | 168.50 | 168.71 | 166.57 | 166.57 | 166.57 | 174,260 |
| 2024-09-18 | 168.49 | 168.49 | 166.21 | 167.20 | 167.20 | 142,265 |
| 2024-09-17 | 166.44 | 167.47 | 165.39 | 167.18 | 167.18 | 95,067 |
| 2024-09-16 | 168.50 | 168.50 | 166.12 | 166.44 | 166.44 | 141,877 |
| 2024-09-13 | 166.00 | 166.00 | 164.16 | 164.92 | 164.92 | 99,917 |
| 2024-09-12 | 163.80 | 165.60 | 162.67 | 165.60 | 165.60 | 82,739 |
| 2024-09-11 | 159.32 | 160.30 | 158.83 | 159.50 | 159.50 | 55,952 |
| 2024-09-10 | 159.57 | 160.61 | 158.08 | 158.97 | 158.97 | 24,679 |
| 2024-09-09 | 156.53 | 158.70 | 156.53 | 157.69 | 157.69 | 24,775 |
| 2024-09-06 | 159.97 | 160.56 | 158.54 | 159.70 | 159.70 | 44,961 |
| 2024-09-05 | 159.30 | 160.70 | 158.41 | 159.84 | 159.84 | 34,981 |
| 2024-09-04 | 161.90 | 162.00 | 159.67 | 159.82 | 159.82 | 209,939 |
| 2024-09-03 | 162.87 | 163.77 | 160.38 | 163.50 | 163.50 | 49,790 |
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.