Light & Wonder, Inc. (ASX:LNW)
Australia
· Delayed Price · Currency is AUD 115.09
-1.23 (-1.06%)
Apr 29, 2026, 1:49 PM AEST
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.99 | 119.99 | 115.90 | 116.32 | 116.32 | -3.27% | 138,757 |
| Apr 27, 2026 | 119.00 | 122.96 | 119.00 | 120.25 | 120.25 | -0.68% | 45,609 |
| Apr 24, 2026 | 123.14 | 123.14 | 119.00 | 121.07 | 121.07 | -0.95% | 82,830 |
| Apr 23, 2026 | 122.03 | 126.07 | 121.08 | 122.23 | 122.23 | -2.24% | 193,585 |
| Apr 22, 2026 | 123.82 | 125.99 | 123.57 | 125.03 | 125.03 | -0.91% | 149,407 |
| Apr 21, 2026 | 124.99 | 127.64 | 124.99 | 126.18 | 126.18 | 2.11% | 212,469 |
| Apr 20, 2026 | 123.90 | 125.37 | 122.01 | 123.57 | 123.57 | 1.70% | 212,805 |
| Apr 17, 2026 | 120.01 | 123.06 | 120.01 | 121.50 | 121.50 | -0.43% | 150,154 |
| Apr 16, 2026 | 125.05 | 125.29 | 120.01 | 122.02 | 122.02 | -0.85% | 228,123 |
| Apr 15, 2026 | 123.57 | 124.10 | 121.89 | 123.06 | 123.06 | 0.24% | 196,329 |
| Apr 14, 2026 | 124.00 | 125.15 | 119.69 | 122.77 | 122.77 | -1.14% | 423,711 |
| Apr 13, 2026 | 124.50 | 125.74 | 121.80 | 124.18 | 124.18 | -1.05% | 196,664 |
| Apr 10, 2026 | 124.00 | 126.69 | 123.64 | 125.50 | 125.50 | -0.55% | 159,243 |
| Apr 9, 2026 | 125.00 | 127.51 | 124.50 | 126.19 | 126.19 | -0.28% | 227,645 |
| Apr 8, 2026 | 125.86 | 129.56 | 125.86 | 126.54 | 126.54 | 3.37% | 393,623 |
| Apr 7, 2026 | 125.00 | 126.92 | 121.99 | 122.42 | 122.42 | 2.02% | 291,848 |
| Apr 2, 2026 | 127.30 | 130.04 | 119.86 | 120.00 | 120.00 | -4.48% | 393,005 |
| Apr 1, 2026 | 124.69 | 127.04 | 121.37 | 125.63 | 125.63 | 5.56% | 260,982 |
| Mar 31, 2026 | 113.00 | 120.87 | 112.98 | 119.01 | 119.01 | 1.05% | 182,838 |
| Mar 30, 2026 | 120.24 | 121.99 | 117.45 | 117.77 | 117.77 | -4.99% | 294,928 |
| Mar 27, 2026 | 122.65 | 125.75 | 122.58 | 123.96 | 123.96 | -0.37% | 83,004 |
| Mar 26, 2026 | 121.98 | 126.59 | 121.76 | 124.42 | 124.42 | 0.84% | 185,807 |
| Mar 25, 2026 | 114.04 | 125.30 | 114.04 | 123.38 | 123.38 | 5.45% | 355,495 |
| Mar 24, 2026 | 116.78 | 118.94 | 116.32 | 117.00 | 117.00 | 2.08% | 281,080 |
| Mar 23, 2026 | 109.32 | 115.36 | 108.10 | 114.62 | 114.62 | 3.35% | 210,437 |
| Mar 20, 2026 | 112.45 | 113.27 | 110.60 | 110.90 | 110.90 | -2.00% | 1,119,643 |
| Mar 19, 2026 | 113.92 | 113.92 | 111.04 | 113.16 | 113.16 | -1.07% | 302,848 |
| Mar 18, 2026 | 113.43 | 115.07 | 112.68 | 114.38 | 114.38 | -0.04% | 229,934 |
| Mar 17, 2026 | 114.51 | 116.49 | 112.80 | 114.43 | 114.43 | 0.63% | 360,985 |
| Mar 16, 2026 | 116.01 | 117.63 | 112.80 | 113.71 | 113.71 | -3.80% | 336,770 |
| Mar 13, 2026 | 119.06 | 120.91 | 118.20 | 118.20 | 118.20 | -3.23% | 303,835 |
| Mar 12, 2026 | 122.63 | 124.58 | 120.79 | 122.15 | 122.15 | -3.65% | 190,247 |
| Mar 11, 2026 | 126.35 | 127.84 | 124.49 | 126.78 | 126.78 | 0.34% | 315,881 |
| Mar 10, 2026 | 128.00 | 128.00 | 124.56 | 126.35 | 126.35 | 1.14% | 212,678 |
| 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 |