Light & Wonder, Inc. (ASX:LNW)
Australia
· Delayed Price · Currency is AUD 149.72
+3.24 (2.21%)
At close: Dec 5, 2025
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.00 | 150.98 | 148.59 | 149.72 | 149.72 | 2.21% | 265,972 |
| Dec 4, 2025 | 146.10 | 149.58 | 144.55 | 146.48 | 146.48 | -0.53% | 511,672 |
| Dec 3, 2025 | 151.50 | 153.98 | 145.60 | 147.26 | 147.26 | -3.92% | 324,419 |
| Dec 2, 2025 | 148.70 | 153.79 | 146.10 | 153.27 | 153.27 | 0.28% | 454,465 |
| Dec 1, 2025 | 153.50 | 156.00 | 145.60 | 152.84 | 152.84 | -0.10% | 442,586 |
| Nov 28, 2025 | 151.08 | 157.00 | 151.08 | 153.00 | 153.00 | 0.62% | 344,801 |
| Nov 27, 2025 | 145.80 | 153.34 | 145.56 | 152.06 | 152.06 | 5.92% | 548,579 |
| Nov 26, 2025 | 144.89 | 144.89 | 140.24 | 143.56 | 143.56 | -0.97% | 511,457 |
| Nov 25, 2025 | 145.00 | 146.88 | 143.81 | 144.96 | 144.96 | -0.03% | 444,866 |
| Nov 24, 2025 | 142.17 | 147.02 | 141.01 | 145.00 | 145.00 | 4.13% | 653,202 |
| Nov 21, 2025 | 139.50 | 140.66 | 138.55 | 139.25 | 139.25 | -1.17% | 345,442 |
| Nov 20, 2025 | 141.49 | 142.06 | 138.85 | 140.90 | 140.90 | -0.77% | 1,537,892 |
| Nov 19, 2025 | 136.15 | 142.00 | 136.02 | 142.00 | 142.00 | 4.43% | 657,125 |
| Nov 18, 2025 | 134.90 | 137.81 | 133.01 | 135.97 | 135.97 | -0.02% | 809,006 |
| Nov 17, 2025 | 135.00 | 136.53 | 133.37 | 136.00 | 136.00 | 3.30% | 521,283 |
| Nov 14, 2025 | 132.00 | 133.68 | 131.00 | 131.66 | 131.66 | -2.02% | 480,007 |
| Nov 13, 2025 | 134.00 | 139.90 | 132.64 | 134.38 | 134.38 | -4.15% | 3,117,294 |
| Nov 12, 2025 | 138.68 | 148.42 | 137.46 | 140.20 | 140.20 | 0.99% | 4,673,318 |
| Nov 11, 2025 | 135.50 | 139.67 | 135.50 | 138.82 | 138.82 | 10.99% | 633,559 |
| Nov 10, 2025 | 125.00 | 125.35 | 123.71 | 125.07 | 125.07 | 0.18% | 495,198 |
| Nov 7, 2025 | 124.85 | 126.44 | 123.05 | 124.85 | 124.85 | - | 735,176 |
| Nov 6, 2025 | 126.50 | 129.99 | 123.00 | 124.85 | 124.85 | 8.21% | 733,051 |
| Nov 5, 2025 | 115.00 | 116.66 | 113.23 | 115.38 | 115.38 | -0.53% | 563,881 |
| Nov 4, 2025 | 113.00 | 116.16 | 112.94 | 116.00 | 116.00 | 3.54% | 465,459 |
| Nov 3, 2025 | 110.50 | 113.82 | 109.95 | 112.03 | 112.03 | 2.34% | 254,245 |
| Oct 31, 2025 | 110.60 | 112.77 | 109.12 | 109.47 | 109.47 | -1.82% | 367,400 |
| Oct 30, 2025 | 112.55 | 112.55 | 110.28 | 111.50 | 111.50 | -1.74% | 298,458 |
| Oct 29, 2025 | 114.95 | 114.95 | 113.22 | 113.47 | 113.47 | -1.46% | 276,575 |
| Oct 28, 2025 | 117.14 | 117.14 | 115.15 | 115.15 | 115.15 | -1.78% | 147,554 |
| Oct 27, 2025 | 118.50 | 118.50 | 116.86 | 117.24 | 117.24 | -1.48% | 213,813 |
| Oct 24, 2025 | 118.54 | 119.15 | 116.41 | 119.00 | 119.00 | -0.18% | 220,900 |
| Oct 23, 2025 | 117.80 | 119.50 | 116.83 | 119.22 | 119.22 | 2.05% | 95,803 |
| Oct 22, 2025 | 116.19 | 117.54 | 115.30 | 116.83 | 116.83 | 2.54% | 130,718 |
| Oct 21, 2025 | 112.50 | 115.00 | 112.50 | 113.94 | 113.94 | 0.74% | 225,500 |
| Oct 20, 2025 | 115.08 | 115.08 | 110.28 | 113.10 | 113.10 | -3.38% | 426,880 |
| Oct 17, 2025 | 118.65 | 119.00 | 116.98 | 117.06 | 117.06 | -3.85% | 221,631 |
| Oct 16, 2025 | 121.77 | 123.04 | 119.37 | 121.75 | 121.75 | -1.18% | 204,552 |
| Oct 15, 2025 | 124.08 | 124.57 | 122.75 | 123.20 | 123.20 | -0.04% | 118,009 |
| Oct 14, 2025 | 124.07 | 124.15 | 121.57 | 123.25 | 123.25 | -0.90% | 165,359 |
| Oct 13, 2025 | 122.99 | 124.49 | 122.52 | 124.37 | 124.37 | 0.97% | 151,658 |
| Oct 10, 2025 | 122.30 | 123.42 | 122.10 | 123.18 | 123.18 | -0.25% | 135,756 |
| Oct 9, 2025 | 124.36 | 124.48 | 122.84 | 123.49 | 123.49 | 0.57% | 213,795 |
| Oct 8, 2025 | 122.30 | 122.99 | 121.51 | 122.79 | 122.79 | -2.76% | 180,164 |
| Oct 7, 2025 | 126.99 | 127.88 | 125.31 | 126.28 | 126.28 | -2.05% | 236,423 |
| Oct 6, 2025 | 130.00 | 130.00 | 127.54 | 128.92 | 128.92 | -0.52% | 76,653 |
| Oct 3, 2025 | 127.53 | 130.03 | 127.53 | 129.60 | 129.60 | 1.44% | 89,712 |
| Oct 2, 2025 | 128.00 | 129.36 | 127.38 | 127.76 | 127.76 | 0.54% | 196,743 |
| Oct 1, 2025 | 128.00 | 129.04 | 126.44 | 127.08 | 127.08 | -1.97% | 159,159 |
| Sep 30, 2025 | 128.87 | 131.00 | 128.87 | 129.64 | 129.64 | 0.07% | 164,205 |
| Sep 29, 2025 | 131.12 | 131.12 | 128.51 | 129.55 | 129.55 | -0.91% | 96,420 |
| Sep 26, 2025 | 129.00 | 133.37 | 128.54 | 130.74 | 130.74 | 0.96% | 194,652 |
| Sep 25, 2025 | 129.99 | 130.00 | 126.39 | 129.50 | 129.50 | -3.00% | 158,694 |
| Sep 24, 2025 | 133.00 | 133.96 | 132.46 | 133.51 | 133.51 | 0.38% | 116,498 |
| Sep 23, 2025 | 133.87 | 135.49 | 132.72 | 133.00 | 133.00 | - | 203,965 |
| Sep 22, 2025 | 133.50 | 134.41 | 132.70 | 133.00 | 133.00 | -0.61% | 95,603 |
| Sep 19, 2025 | 133.00 | 134.23 | 132.93 | 133.81 | 133.81 | 0.62% | 501,031 |
| Sep 18, 2025 | 134.13 | 134.13 | 132.33 | 132.99 | 132.99 | -0.52% | 113,856 |
| Sep 17, 2025 | 134.00 | 135.00 | 132.96 | 133.69 | 133.69 | -2.42% | 205,191 |
| Sep 16, 2025 | 137.08 | 137.38 | 134.55 | 137.00 | 137.00 | 1.86% | 135,861 |
| Sep 15, 2025 | 133.50 | 136.32 | 133.15 | 134.50 | 134.50 | 0.63% | 123,193 |
| Sep 12, 2025 | 133.20 | 134.25 | 132.20 | 133.66 | 133.66 | -0.25% | 142,331 |
| Sep 11, 2025 | 133.12 | 134.90 | 132.50 | 134.00 | 134.00 | 0.22% | 464,480 |
| Sep 10, 2025 | 135.00 | 135.00 | 133.01 | 133.70 | 133.70 | -1.39% | 113,155 |
| Sep 9, 2025 | 136.98 | 137.14 | 134.46 | 135.58 | 135.58 | -1.69% | 168,025 |
| Sep 8, 2025 | 136.97 | 139.20 | 136.76 | 137.91 | 137.91 | 1.59% | 250,129 |
| Sep 5, 2025 | 135.01 | 136.34 | 134.21 | 135.75 | 135.75 | 3.52% | 92,581 |
| Sep 4, 2025 | 131.38 | 132.93 | 130.05 | 131.13 | 131.13 | -1.75% | 481,653 |
| Sep 3, 2025 | 135.00 | 135.00 | 132.61 | 133.46 | 133.46 | -3.12% | 234,757 |
| Sep 2, 2025 | 136.00 | 140.94 | 135.50 | 137.76 | 137.76 | 0.07% | 201,590 |
| Sep 1, 2025 | 138.00 | 139.40 | 136.03 | 137.66 | 137.66 | -2.51% | 178,988 |
| Aug 29, 2025 | 141.49 | 142.27 | 139.21 | 141.21 | 141.21 | -2.05% | 237,641 |
| Aug 28, 2025 | 144.92 | 144.92 | 142.26 | 144.17 | 144.17 | -0.63% | 114,660 |
| Aug 27, 2025 | 146.50 | 146.53 | 144.34 | 145.09 | 145.09 | -1.30% | 80,512 |
| Aug 26, 2025 | 146.00 | 148.10 | 144.96 | 147.00 | 147.00 | 2.01% | 759,537 |
| Aug 25, 2025 | 143.50 | 144.42 | 142.11 | 144.10 | 144.10 | 2.02% | 326,119 |
| Aug 22, 2025 | 140.92 | 143.40 | 140.06 | 141.25 | 141.25 | 0.86% | 216,053 |
| Aug 21, 2025 | 140.60 | 142.08 | 139.28 | 140.05 | 140.05 | -0.76% | 255,591 |
| Aug 20, 2025 | 140.02 | 142.06 | 139.29 | 141.12 | 141.12 | 2.63% | 172,389 |
| Aug 19, 2025 | 137.39 | 138.00 | 135.88 | 137.50 | 137.50 | 0.99% | 418,262 |
| Aug 18, 2025 | 136.96 | 136.96 | 134.49 | 136.15 | 136.15 | -1.35% | 173,970 |
| Aug 15, 2025 | 137.57 | 139.50 | 136.69 | 138.02 | 138.02 | 1.00% | 186,775 |
| Aug 14, 2025 | 136.99 | 136.99 | 134.71 | 136.65 | 136.65 | 1.75% | 286,910 |
| Aug 13, 2025 | 133.05 | 135.37 | 132.92 | 134.30 | 134.30 | 2.97% | 568,767 |
| Aug 12, 2025 | 128.25 | 130.97 | 128.25 | 130.43 | 130.43 | 6.01% | 731,469 |
| Aug 11, 2025 | 121.67 | 125.01 | 121.01 | 123.04 | 123.04 | 3.61% | 746,153 |
| Aug 8, 2025 | 122.27 | 128.20 | 118.75 | 118.75 | 118.75 | -11.21% | 1,121,198 |
| Aug 7, 2025 | 136.30 | 140.85 | 128.78 | 133.75 | 133.75 | -2.00% | 602,722 |
| Aug 6, 2025 | 136.11 | 137.00 | 132.53 | 136.48 | 136.48 | -4.10% | 474,091 |
| Aug 5, 2025 | 146.73 | 146.73 | 140.01 | 142.32 | 142.32 | -2.25% | 334,817 |
| Aug 4, 2025 | 146.60 | 147.54 | 145.02 | 145.59 | 145.59 | -2.12% | 166,302 |
| Aug 1, 2025 | 149.75 | 150.51 | 147.58 | 148.75 | 148.75 | -1.69% | 42,403 |
| Jul 31, 2025 | 150.93 | 152.99 | 150.50 | 151.30 | 151.30 | 0.67% | 127,074 |
| Jul 30, 2025 | 151.18 | 151.52 | 150.11 | 150.30 | 150.30 | -1.12% | 99,640 |
| Jul 29, 2025 | 150.28 | 152.76 | 150.28 | 152.00 | 152.00 | 1.88% | 58,735 |
| Jul 28, 2025 | 149.66 | 149.84 | 146.54 | 149.20 | 149.20 | 1.10% | 144,455 |
| Jul 25, 2025 | 148.60 | 149.01 | 146.85 | 147.58 | 147.58 | -1.73% | 65,430 |
| Jul 24, 2025 | 149.56 | 151.74 | 147.96 | 150.18 | 150.18 | -0.25% | 54,740 |
| Jul 23, 2025 | 149.40 | 150.79 | 148.37 | 150.55 | 150.55 | 2.11% | 41,621 |
| Jul 22, 2025 | 148.98 | 155.47 | 147.44 | 147.44 | 147.44 | -0.56% | 166,478 |
| Jul 21, 2025 | 150.12 | 150.12 | 147.90 | 148.27 | 148.27 | -2.02% | 126,073 |