Light & Wonder, Inc. (ASX:LNW)
Australia · Delayed Price · Currency is AUD 133.46
-4.30 (-3.12%)
At close: Sep 3, 2025
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 135.00 | 135.00 | 132.61 | 133.46 | - | -3.12% | 234,703 |
| Sep 2, 2025 | 136.00 | 140.94 | 135.50 | 137.76 | - | 0.07% | 201,590 |
| Sep 1, 2025 | 138.00 | 139.40 | 136.03 | 137.66 | - | -2.51% | 178,988 |
| Aug 29, 2025 | 141.49 | 142.27 | 139.21 | 141.21 | - | -2.05% | 237,641 |
| Aug 28, 2025 | 144.92 | 144.92 | 142.26 | 144.17 | - | -0.63% | 114,660 |
| Aug 27, 2025 | 146.50 | 146.53 | 144.34 | 145.09 | - | -1.30% | 80,512 |
| Aug 26, 2025 | 146.00 | 148.10 | 144.96 | 147.00 | - | 2.01% | 759,537 |
| Aug 25, 2025 | 143.50 | 144.42 | 142.11 | 144.10 | - | 2.02% | 326,119 |
| Aug 22, 2025 | 140.92 | 143.40 | 140.06 | 141.25 | - | 0.86% | 216,053 |
| Aug 21, 2025 | 140.60 | 142.08 | 139.28 | 140.05 | - | -0.76% | 255,591 |
| Aug 20, 2025 | 140.02 | 142.06 | 139.29 | 141.12 | - | 2.63% | 172,389 |
| Aug 19, 2025 | 137.39 | 138.00 | 135.88 | 137.50 | - | 0.99% | 418,262 |
| Aug 18, 2025 | 136.96 | 136.96 | 134.49 | 136.15 | - | -1.35% | 173,970 |
| Aug 15, 2025 | 137.57 | 139.50 | 136.69 | 138.02 | - | 1.00% | 186,775 |
| Aug 14, 2025 | 136.99 | 136.99 | 134.71 | 136.65 | - | 1.75% | 286,910 |
| Aug 13, 2025 | 133.05 | 135.37 | 132.92 | 134.30 | - | 2.97% | 568,767 |
| Aug 12, 2025 | 128.25 | 130.97 | 128.25 | 130.43 | - | 6.01% | 731,469 |
| Aug 11, 2025 | 121.67 | 125.01 | 121.01 | 123.04 | - | 3.61% | 746,153 |
| Aug 8, 2025 | 122.27 | 128.20 | 118.75 | 118.75 | - | -11.21% | 1,121,198 |
| Aug 7, 2025 | 136.30 | 140.85 | 128.78 | 133.75 | - | -2.00% | 602,722 |
| Aug 6, 2025 | 136.11 | 137.00 | 132.53 | 136.48 | - | -4.10% | 474,091 |
| Aug 5, 2025 | 146.73 | 146.73 | 140.01 | 142.32 | - | -2.25% | 334,817 |
| Aug 4, 2025 | 146.60 | 147.54 | 145.02 | 145.59 | - | -2.12% | 166,302 |
| Aug 1, 2025 | 149.75 | 150.51 | 147.58 | 148.75 | - | -1.69% | 42,403 |
| Jul 31, 2025 | 150.93 | 152.99 | 150.50 | 151.30 | - | 0.67% | 127,074 |
| Jul 30, 2025 | 151.18 | 151.52 | 150.11 | 150.30 | - | -1.12% | 99,640 |
| Jul 29, 2025 | 150.28 | 152.76 | 150.28 | 152.00 | - | 1.88% | 58,735 |
| Jul 28, 2025 | 149.66 | 149.84 | 146.54 | 149.20 | - | 1.10% | 144,455 |
| Jul 25, 2025 | 148.60 | 149.01 | 146.85 | 147.58 | - | -1.73% | 65,430 |
| Jul 24, 2025 | 149.56 | 151.74 | 147.96 | 150.18 | - | -0.25% | 54,740 |
| Jul 23, 2025 | 149.40 | 150.79 | 148.37 | 150.55 | - | 2.11% | 41,621 |
| Jul 22, 2025 | 148.98 | 155.47 | 147.44 | 147.44 | - | -0.56% | 166,478 |
| Jul 21, 2025 | 150.12 | 150.12 | 147.90 | 148.27 | - | -2.02% | 126,073 |
| Jul 18, 2025 | 151.00 | 155.00 | 150.00 | 151.32 | - | -0.10% | 176,145 |
| Jul 17, 2025 | 149.87 | 151.47 | 148.65 | 151.47 | - | 2.98% | 110,393 |
| Jul 16, 2025 | 148.51 | 148.51 | 146.66 | 147.09 | - | -1.33% | 153,020 |
| Jul 15, 2025 | 149.79 | 150.49 | 148.50 | 149.08 | - | 1.62% | 54,540 |
| Jul 14, 2025 | 148.80 | 148.94 | 146.62 | 146.71 | - | -3.57% | 69,112 |
| Jul 11, 2025 | 152.30 | 153.84 | 150.15 | 152.14 | - | -0.01% | 183,359 |
| Jul 10, 2025 | 154.25 | 155.00 | 151.41 | 152.16 | - | -1.00% | 254,119 |
| Jul 9, 2025 | 152.50 | 154.49 | 152.05 | 153.70 | - | 0.93% | 214,979 |
| Jul 8, 2025 | 152.25 | 152.99 | 150.46 | 152.28 | - | 0.67% | 88,771 |
| Jul 7, 2025 | 149.13 | 152.02 | 149.12 | 151.26 | - | 0.88% | 72,959 |
| Jul 4, 2025 | 150.48 | 152.00 | 149.11 | 149.94 | - | 0.87% | 69,696 |
| Jul 3, 2025 | 147.26 | 150.98 | 147.26 | 148.64 | - | 1.59% | 60,233 |
| Jul 2, 2025 | 143.65 | 147.41 | 142.79 | 146.31 | - | -0.20% | 84,936 |
| Jul 1, 2025 | 146.08 | 147.29 | 145.71 | 146.61 | - | -0.55% | 935,368 |
| Jun 30, 2025 | 146.70 | 148.53 | 145.51 | 147.42 | - | 0.97% | 89,023 |
| Jun 27, 2025 | 143.73 | 147.48 | 142.61 | 146.00 | - | 0.14% | 181,434 |
| Jun 26, 2025 | 144.10 | 147.41 | 143.95 | 145.79 | - | 2.52% | 290,194 |