Skip to main content
logo
Light & Wonder, Inc. (ASX:LNW)
Australia flag Australia · Delayed Price · Currency is AUD
147.64
+0.38 (0.26%)
Last updated: Dec 4, 2025, 10:48 AM AEST

Light & Wonder Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025151.50153.98145.60147.26147.26-3.92%324,419
Dec 2, 2025148.70153.79146.10153.27153.270.28%454,465
Dec 1, 2025153.50156.00145.60152.84152.84-0.10%442,586
Nov 28, 2025151.08157.00151.08153.00153.000.62%344,801
Nov 27, 2025145.80153.34145.56152.06152.065.92%548,579
Nov 26, 2025144.89144.89140.24143.56143.56-0.97%511,457
Nov 25, 2025145.00146.88143.81144.96144.96-0.03%444,866
Nov 24, 2025142.17147.02141.01145.00145.004.13%653,202
Nov 21, 2025139.50140.66138.55139.25139.25-1.17%345,442
Nov 20, 2025141.49142.06138.85140.90140.90-0.77%1,537,892
Nov 19, 2025136.15142.00136.02142.00142.004.43%657,125
Nov 18, 2025134.90137.81133.01135.97135.97-0.02%809,006
Nov 17, 2025135.00136.53133.37136.00136.003.30%521,283
Nov 14, 2025132.00133.68131.00131.66131.66-2.02%480,007
Nov 13, 2025134.00139.90132.64134.38134.38-4.15%3,117,294
Nov 12, 2025138.68148.42137.46140.20140.200.99%4,673,318
Nov 11, 2025135.50139.67135.50138.82138.8210.99%633,559
Nov 10, 2025125.00125.35123.71125.07125.070.18%495,198
Nov 7, 2025124.85126.44123.05124.85124.85-735,176
Nov 6, 2025126.50129.99123.00124.85124.858.21%733,051
Nov 5, 2025115.00116.66113.23115.38115.38-0.53%563,881
Nov 4, 2025113.00116.16112.94116.00116.003.54%465,459
Nov 3, 2025110.50113.82109.95112.03112.032.34%254,245
Oct 31, 2025110.60112.77109.12109.47109.47-1.82%367,400
Oct 30, 2025112.55112.55110.28111.50111.50-1.74%298,458
Oct 29, 2025114.95114.95113.22113.47113.47-1.46%276,575
Oct 28, 2025117.14117.14115.15115.15115.15-1.78%147,554
Oct 27, 2025118.50118.50116.86117.24117.24-1.48%213,813
Oct 24, 2025118.54119.15116.41119.00119.00-0.18%220,900
Oct 23, 2025117.80119.50116.83119.22119.222.05%95,803
Oct 22, 2025116.19117.54115.30116.83116.832.54%130,718
Oct 21, 2025112.50115.00112.50113.94113.940.74%225,500
Oct 20, 2025115.08115.08110.28113.10113.10-3.38%426,880
Oct 17, 2025118.65119.00116.98117.06117.06-3.85%221,631
Oct 16, 2025121.77123.04119.37121.75121.75-1.18%204,552
Oct 15, 2025124.08124.57122.75123.20123.20-0.04%118,009
Oct 14, 2025124.07124.15121.57123.25123.25-0.90%165,359
Oct 13, 2025122.99124.49122.52124.37124.370.97%151,658
Oct 10, 2025122.30123.42122.10123.18123.18-0.25%135,756
Oct 9, 2025124.36124.48122.84123.49123.490.57%213,795
Oct 8, 2025122.30122.99121.51122.79122.79-2.76%180,164
Oct 7, 2025126.99127.88125.31126.28126.28-2.05%236,423
Oct 6, 2025130.00130.00127.54128.92128.92-0.52%76,653
Oct 3, 2025127.53130.03127.53129.60129.601.44%89,712
Oct 2, 2025128.00129.36127.38127.76127.760.54%196,743
Oct 1, 2025128.00129.04126.44127.08127.08-1.97%159,159
Sep 30, 2025128.87131.00128.87129.64129.640.07%164,205
Sep 29, 2025131.12131.12128.51129.55129.55-0.91%96,420
Sep 26, 2025129.00133.37128.54130.74130.740.96%194,652
Sep 25, 2025129.99130.00126.39129.50129.50-3.00%158,694