Light & Wonder Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 117.86 | 120.96 | 117.00 | 120.16 | 120.16 | 172,036 |
| 2026-10-15 | 115.05 | 117.67 | 114.51 | 116.08 | 116.08 | 318,587 |
| 2026-10-14 | 117.19 | 117.19 | 114.07 | 115.05 | 115.05 | 121,706 |
| 2026-10-13 | 114.51 | 116.00 | 113.63 | 115.40 | 115.40 | 129,558 |
| 2026-10-12 | 116.95 | 118.27 | 112.46 | 113.74 | 113.74 | 88,965 |
| 2026-10-09 | 111.94 | 118.98 | 111.80 | 116.00 | 116.00 | 220,767 |
| 2026-10-08 | 110.30 | 114.39 | 110.02 | 111.00 | 111.00 | 208,192 |
| 2026-10-07 | 110.00 | 111.42 | 108.72 | 110.34 | 110.34 | 258,551 |
| 2026-10-06 | 109.99 | 113.07 | 109.26 | 110.00 | 110.00 | 230,444 |
| 2026-10-05 | 110.00 | 111.99 | 108.07 | 108.75 | 108.75 | 199,563 |
| 2026-10-02 | 108.18 | 110.78 | 107.14 | 109.06 | 109.06 | 163,134 |
| 2026-10-01 | 107.48 | 108.93 | 104.86 | 106.77 | 106.77 | 178,122 |
| 2026-09-30 | 108.76 | 110.87 | 106.41 | 109.79 | 109.79 | 158,292 |
| 2026-09-29 | 111.00 | 111.77 | 106.94 | 109.50 | 109.50 | 120,157 |
| 2026-09-28 | 109.92 | 112.57 | 108.50 | 111.15 | 111.15 | 145,886 |
| 2026-09-25 | 111.80 | 114.43 | 110.00 | 110.50 | 110.50 | 144,524 |
| 2026-09-24 | 110.00 | 114.77 | 110.00 | 114.28 | 114.28 | 113,892 |
| 2026-09-23 | 110.00 | 114.90 | 109.19 | 112.98 | 112.98 | 113,012 |
| 2026-09-22 | 108.13 | 113.97 | 108.10 | 112.60 | 112.60 | 253,746 |
| 2026-09-21 | 113.80 | 114.02 | 107.54 | 108.17 | 108.17 | 273,474 |
| 2026-09-18 | 115.50 | 118.71 | 113.00 | 113.00 | 113.00 | 1,176,541 |
| 2026-09-17 | 122.90 | 123.27 | 113.57 | 113.57 | 113.57 | 412,678 |
| 2026-09-16 | 122.95 | 125.49 | 121.20 | 123.68 | 123.68 | 100,841 |
| 2026-09-15 | 124.80 | 126.16 | 122.30 | 123.02 | 123.02 | 204,061 |
| 2026-09-14 | 124.00 | 126.47 | 122.05 | 122.98 | 122.98 | 146,688 |
| 2026-09-11 | 122.00 | 124.07 | 120.53 | 122.82 | 122.82 | 97,380 |
| 2026-09-10 | 123.90 | 124.25 | 121.59 | 122.13 | 122.13 | 107,197 |
| 2026-09-09 | 124.50 | 126.92 | 123.96 | 123.96 | 123.96 | 140,107 |
| 2026-09-08 | 127.25 | 127.62 | 124.06 | 124.98 | 124.98 | 120,604 |
| 2026-09-07 | 128.11 | 128.41 | 123.73 | 125.30 | 125.30 | 121,307 |
| 2026-09-04 | 127.45 | 131.08 | 126.57 | 127.64 | 127.64 | 127,194 |
| 2026-09-03 | 126.42 | 131.19 | 126.05 | 127.72 | 127.72 | 171,002 |
| 2026-09-02 | 127.00 | 127.69 | 125.00 | 126.00 | 126.00 | 363,757 |
| 2026-09-01 | 125.00 | 131.43 | 124.21 | 129.92 | 129.92 | 3,411,053 |
| 2026-08-31 | 128.27 | 134.41 | 127.43 | 131.94 | 131.94 | 105,582 |
| 2026-08-28 | 126.25 | 132.43 | 126.03 | 130.71 | 130.71 | 105,568 |
| 2026-08-27 | 130.00 | 131.82 | 127.39 | 128.17 | 128.17 | 103,654 |
| 2026-08-26 | 129.92 | 131.81 | 127.05 | 129.55 | 129.55 | 90,675 |
| 2026-08-25 | 127.15 | 131.72 | 126.01 | 130.02 | 130.02 | 129,373 |
| 2026-08-24 | 125.00 | 129.45 | 125.00 | 127.74 | 127.74 | 114,984 |
| 2026-08-21 | 127.00 | 128.89 | 125.60 | 126.67 | 126.67 | 135,117 |
| 2026-08-20 | 127.63 | 132.99 | 125.10 | 128.41 | 128.41 | 120,299 |
| 2026-08-19 | 130.87 | 132.40 | 128.91 | 130.13 | 130.13 | 155,338 |
| 2026-08-18 | 134.00 | 136.50 | 132.50 | 133.25 | 133.25 | 144,635 |
| 2026-08-17 | 132.85 | 139.16 | 132.85 | 137.90 | 137.90 | 291,857 |
| 2026-08-14 | 131.89 | 135.80 | 131.37 | 135.77 | 135.77 | 280,840 |
| 2026-08-13 | 128.90 | 132.00 | 126.75 | 130.67 | 130.67 | 177,785 |
| 2026-08-12 | 127.95 | 130.68 | 126.48 | 127.59 | 127.59 | 204,989 |
| 2026-08-11 | 126.60 | 131.25 | 124.25 | 129.90 | 129.90 | 245,268 |
| 2026-08-10 | 123.05 | 127.86 | 123.05 | 126.20 | 126.20 | 235,477 |
| 2026-08-07 | 118.00 | 126.87 | 117.49 | 124.30 | 124.30 | 300,479 |
| 2026-08-06 | 118.69 | 120.99 | 115.27 | 118.08 | 118.08 | 318,313 |
| 2026-08-05 | 119.64 | 122.00 | 114.50 | 118.00 | 118.00 | 480,537 |
| 2026-08-04 | 117.00 | 117.00 | 113.50 | 113.50 | 113.50 | 155,758 |
| 2026-08-03 | 114.45 | 115.97 | 113.17 | 115.97 | 115.97 | 158,118 |
| 2026-07-31 | 118.74 | 119.33 | 112.66 | 114.28 | 114.28 | 201,012 |
| 2026-07-30 | 117.41 | 120.00 | 113.48 | 113.48 | 113.48 | 106,639 |
| 2026-07-29 | 117.50 | 120.28 | 116.00 | 118.59 | 118.59 | 144,159 |
| 2026-07-28 | 107.50 | 117.88 | 107.11 | 116.86 | 116.86 | 187,192 |
| 2026-07-27 | 109.22 | 109.70 | 107.04 | 109.70 | 109.70 | 76,434 |
Page 1 of 5 · 253 trading daysOlder →
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.