Light & Wonder, Inc. (ASX:LNW)
Australia
· Delayed Price · Currency is AUD 124.92
-5.05 (-3.89%)
At close: Mar 9, 2026
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 123.47 | 125.08 | 121.32 | 124.92 | 124.92 | -3.89% | 498,265 |
| Mar 6, 2026 | 129.00 | 130.86 | 127.11 | 129.97 | 129.97 | -2.07% | 376,627 |
| Mar 5, 2026 | 130.20 | 134.18 | 128.53 | 132.72 | 132.72 | 2.42% | 810,484 |
| Mar 4, 2026 | 131.35 | 133.29 | 128.54 | 129.59 | 129.59 | 0.22% | 424,060 |
| Mar 3, 2026 | 127.00 | 130.73 | 126.00 | 129.30 | 129.30 | 3.56% | 270,992 |
| Mar 2, 2026 | 132.00 | 136.30 | 123.05 | 124.85 | 124.85 | -6.97% | 353,757 |
| Feb 27, 2026 | 137.25 | 138.19 | 133.92 | 134.21 | 134.21 | -0.86% | 180,886 |
| Feb 26, 2026 | 138.34 | 138.34 | 134.27 | 135.38 | 135.38 | 1.55% | 321,381 |
| Feb 25, 2026 | 143.95 | 145.00 | 131.25 | 133.32 | 133.32 | -2.76% | 283,493 |
| Feb 24, 2026 | 134.28 | 140.36 | 133.03 | 137.11 | 137.11 | 1.48% | 198,018 |
| Feb 23, 2026 | 135.99 | 136.95 | 134.48 | 135.11 | 135.11 | -0.89% | 905,325 |
| Feb 20, 2026 | 133.39 | 137.69 | 129.59 | 136.32 | 136.32 | -2.63% | 243,165 |
| Feb 19, 2026 | 141.57 | 141.90 | 139.77 | 140.00 | 140.00 | -0.17% | 380,675 |
| Feb 18, 2026 | 141.08 | 141.08 | 138.01 | 140.24 | 140.24 | 0.04% | 199,922 |
| Feb 17, 2026 | 140.96 | 143.00 | 137.82 | 140.19 | 140.19 | -1.97% | 140,507 |
| Feb 16, 2026 | 139.98 | 149.94 | 139.52 | 143.00 | 143.00 | 3.60% | 875,888 |
| Feb 13, 2026 | 145.00 | 148.14 | 131.25 | 138.03 | 138.03 | -9.16% | 584,570 |
| Feb 12, 2026 | 162.96 | 162.96 | 148.71 | 151.95 | 151.95 | -7.46% | 373,504 |
| Feb 11, 2026 | 160.35 | 164.91 | 159.00 | 164.20 | 164.20 | 0.08% | 170,275 |
| Feb 10, 2026 | 162.01 | 165.63 | 161.66 | 164.07 | 164.07 | 2.22% | 114,593 |
| Feb 9, 2026 | 158.01 | 163.25 | 158.01 | 160.50 | 160.50 | 1.71% | 696,424 |
| Feb 6, 2026 | 161.08 | 165.99 | 157.41 | 157.80 | 157.80 | -6.34% | 204,218 |
| Feb 5, 2026 | 172.91 | 172.91 | 166.27 | 168.49 | 168.49 | -1.65% | 215,726 |
| Feb 4, 2026 | 173.50 | 173.65 | 171.00 | 171.32 | 171.32 | -1.25% | 376,746 |
| Feb 3, 2026 | 170.67 | 174.81 | 169.44 | 173.49 | 173.49 | 3.63% | 435,320 |
| Feb 2, 2026 | 164.95 | 168.38 | 164.95 | 167.41 | 167.41 | 0.21% | 313,071 |
| Jan 30, 2026 | 168.14 | 168.43 | 164.22 | 167.06 | 167.06 | 0.49% | 383,576 |
| Jan 29, 2026 | 163.51 | 166.25 | 162.96 | 166.25 | 166.25 | 1.88% | 224,151 |
| Jan 28, 2026 | 161.50 | 164.34 | 161.50 | 163.19 | 163.19 | -0.04% | 148,560 |
| Jan 27, 2026 | 160.40 | 163.25 | 158.29 | 163.25 | 163.25 | 0.15% | 418,425 |
| Jan 23, 2026 | 165.50 | 166.01 | 161.83 | 163.00 | 163.00 | -3.25% | 296,157 |
| Jan 22, 2026 | 167.25 | 170.21 | 167.03 | 168.47 | 168.47 | -0.78% | 165,203 |
| Jan 21, 2026 | 172.60 | 172.78 | 166.83 | 169.79 | 169.79 | -2.63% | 150,201 |
| Jan 20, 2026 | 179.50 | 180.32 | 173.50 | 174.37 | 174.37 | -2.88% | 776,168 |
| Jan 19, 2026 | 180.44 | 182.08 | 179.13 | 179.55 | 179.55 | -0.54% | 138,907 |
| Jan 16, 2026 | 179.21 | 181.00 | 177.40 | 180.53 | 180.53 | -0.27% | 194,735 |
| Jan 15, 2026 | 179.00 | 182.14 | 178.04 | 181.01 | 181.01 | 0.16% | 594,151 |
| Jan 14, 2026 | 178.00 | 181.38 | 178.00 | 180.72 | 180.72 | 0.23% | 205,487 |
| Jan 13, 2026 | 179.00 | 182.01 | 178.11 | 180.31 | 180.31 | -1.20% | 351,454 |
| Jan 12, 2026 | 184.60 | 193.00 | 177.90 | 182.50 | 182.50 | 17.97% | 915,951 |
| Jan 9, 2026 | 157.56 | 158.80 | 153.83 | 154.70 | 154.70 | -2.06% | 138,258 |
| Jan 8, 2026 | 155.52 | 159.33 | 155.01 | 157.96 | 157.96 | 0.68% | 307,657 |
| Jan 7, 2026 | 153.67 | 157.77 | 153.67 | 156.90 | 156.90 | 0.97% | 93,613 |
| Jan 6, 2026 | 156.07 | 156.71 | 153.50 | 155.40 | 155.40 | -0.49% | 246,119 |
| Jan 5, 2026 | 156.22 | 157.70 | 154.44 | 156.17 | 156.17 | 0.11% | 205,851 |
| Jan 2, 2026 | 155.00 | 157.72 | 154.00 | 156.00 | 156.00 | -1.00% | 150,001 |
| Dec 31, 2025 | 156.00 | 158.40 | 155.72 | 157.57 | 157.57 | 0.08% | 85,779 |
| Dec 30, 2025 | 157.00 | 159.25 | 156.25 | 157.44 | 157.44 | 1.23% | 115,843 |
| Dec 29, 2025 | 153.94 | 155.97 | 151.20 | 155.53 | 155.53 | -1.56% | 330,366 |
| Dec 24, 2025 | 154.58 | 158.00 | 154.58 | 158.00 | 158.00 | 0.34% | 223,208 |
| Dec 23, 2025 | 153.99 | 159.00 | 153.84 | 157.46 | 157.46 | 0.29% | 293,255 |
| Dec 22, 2025 | 152.20 | 159.35 | 151.02 | 157.00 | 157.00 | 3.12% | 366,094 |
| Dec 19, 2025 | 146.15 | 152.25 | 144.46 | 152.25 | 152.25 | 3.96% | 6,105,960 |
| Dec 18, 2025 | 145.49 | 148.90 | 141.48 | 146.45 | 146.45 | 1.04% | 766,014 |
| Dec 17, 2025 | 140.92 | 144.97 | 138.50 | 144.94 | 144.94 | -0.96% | 1,241,818 |
| Dec 16, 2025 | 151.15 | 151.15 | 145.15 | 146.35 | 146.35 | -1.98% | 1,571,236 |
| Dec 15, 2025 | 152.59 | 152.59 | 148.83 | 149.30 | 149.30 | -1.39% | 189,953 |
| Dec 12, 2025 | 152.00 | 153.87 | 150.57 | 151.41 | 151.41 | -0.11% | 223,865 |
| Dec 11, 2025 | 152.50 | 153.25 | 151.00 | 151.58 | 151.58 | -0.60% | 253,457 |
| Dec 10, 2025 | 150.80 | 152.50 | 148.94 | 152.50 | 152.50 | 1.03% | 313,482 |
| Dec 9, 2025 | 151.20 | 158.43 | 150.80 | 150.94 | 150.94 | -0.01% | 550,324 |
| Dec 8, 2025 | 148.01 | 154.40 | 148.01 | 150.95 | 150.95 | 0.82% | 446,538 |
| 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% | 345,191 |
| 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% | 700,825 |
| 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% | 1,293,202 |
| Nov 21, 2025 | 139.50 | 140.66 | 138.55 | 139.25 | 139.25 | -1.17% | 345,962 |
| 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 |