Light & Wonder, Inc. (ASX:LNW)
Australia · Delayed Price · Currency is AUD 179.46
-1.26 (-0.70%)
Last updated: Jan 15, 2026, 11:55 AM AEST
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 331,122 |
| Jan 12, 2026 | 184.60 | 193.00 | 177.90 | 182.50 | 182.50 | 17.97% | 915,034 |
| 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% | 6,028,561 |
| 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 |