Light & Wonder, Inc. (ASX:LNW)
Australia · Delayed Price · Currency is AUD 137.11
+2.00 (1.48%)
At close: Feb 24, 2026
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 135.99 | 136.95 | 134.48 | 135.11 | 135.11 | -0.89% | 905,325 |
| Feb 20, 2026 | 133.39 | 137.69 | 129.59 | 136.32 | 136.32 | -2.63% | 243,165 |
| Feb 19, 2026 | 141.57 | 141.90 | 139.77 | 140.00 | 140.00 | -0.17% | 380,675 |
| Feb 18, 2026 | 141.08 | 141.08 | 138.01 | 140.24 | 140.24 | 0.04% | 199,922 |
| Feb 17, 2026 | 140.96 | 143.00 | 137.82 | 140.19 | 140.19 | -1.97% | 140,507 |
| Feb 16, 2026 | 139.98 | 149.94 | 139.52 | 143.00 | 143.00 | 3.60% | 875,888 |
| Feb 13, 2026 | 145.00 | 148.14 | 131.25 | 138.03 | 138.03 | -9.16% | 584,570 |
| Feb 12, 2026 | 162.96 | 162.96 | 148.71 | 151.95 | 151.95 | -7.46% | 373,504 |
| Feb 11, 2026 | 160.35 | 164.91 | 159.00 | 164.20 | 164.20 | 0.08% | 170,275 |
| Feb 10, 2026 | 162.01 | 165.63 | 161.66 | 164.07 | 164.07 | 2.22% | 114,593 |
| Feb 9, 2026 | 158.01 | 163.25 | 158.01 | 160.50 | 160.50 | 1.71% | 696,424 |
| Feb 6, 2026 | 161.08 | 165.99 | 157.41 | 157.80 | 157.80 | -6.34% | 204,218 |
| Feb 5, 2026 | 172.91 | 172.91 | 166.27 | 168.49 | 168.49 | -1.65% | 215,726 |
| Feb 4, 2026 | 173.50 | 173.65 | 171.00 | 171.32 | 171.32 | -1.25% | 376,746 |
| Feb 3, 2026 | 170.67 | 174.81 | 169.44 | 173.49 | 173.49 | 3.63% | 435,320 |
| Feb 2, 2026 | 164.95 | 168.38 | 164.95 | 167.41 | 167.41 | 0.21% | 313,071 |
| Jan 30, 2026 | 168.14 | 168.43 | 164.22 | 167.06 | 167.06 | 0.49% | 383,576 |
| Jan 29, 2026 | 163.51 | 166.25 | 162.96 | 166.25 | 166.25 | 1.88% | 224,151 |
| Jan 28, 2026 | 161.50 | 164.34 | 161.50 | 163.19 | 163.19 | -0.04% | 148,560 |
| Jan 27, 2026 | 160.40 | 163.25 | 158.29 | 163.25 | 163.25 | 0.15% | 418,425 |
| Jan 23, 2026 | 165.50 | 166.01 | 161.83 | 163.00 | 163.00 | -3.25% | 296,157 |
| Jan 22, 2026 | 167.25 | 170.21 | 167.03 | 168.47 | 168.47 | -0.78% | 165,203 |
| Jan 21, 2026 | 172.60 | 172.78 | 166.83 | 169.79 | 169.79 | -2.63% | 150,201 |
| Jan 20, 2026 | 179.50 | 180.32 | 173.50 | 174.37 | 174.37 | -2.88% | 776,168 |
| Jan 19, 2026 | 180.44 | 182.08 | 179.13 | 179.55 | 179.55 | -0.54% | 138,907 |
| Jan 16, 2026 | 179.21 | 181.00 | 177.40 | 180.53 | 180.53 | -0.27% | 194,735 |
| Jan 15, 2026 | 179.00 | 182.14 | 178.04 | 181.01 | 181.01 | 0.16% | 594,151 |
| 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% | 351,454 |
| Jan 12, 2026 | 184.60 | 193.00 | 177.90 | 182.50 | 182.50 | 17.97% | 915,951 |
| 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% | 6,105,960 |
| Dec 18, 2025 | 145.49 | 148.90 | 141.48 | 146.45 | 146.45 | 1.04% | 766,014 |
| Dec 17, 2025 | 140.92 | 144.97 | 138.50 | 144.94 | 144.94 | -0.96% | 1,241,818 |
| 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% | 223,865 |
| 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% | 313,482 |