Light & Wonder, Inc. (ASX:LNW)
Australia · Delayed Price · Currency is AUD 117.06
-4.69 (-3.85%)
At close: Oct 17, 2025
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |