Light & Wonder, Inc. (ASX:LNW)
Australia · Delayed Price · Currency is AUD 158.00
+0.54 (0.34%)
At close: Dec 24, 2025
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,028,561 |
| Dec 18, 2025 | 145.49 | 148.90 | 141.48 | 146.45 | 146.45 | 1.04% | 453,835 |
| Dec 17, 2025 | 140.92 | 144.97 | 138.50 | 144.94 | 144.94 | -0.96% | 717,565 |
| 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% | 218,793 |
| 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% | 312,706 |
| 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% | 340,799 |
| 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 |