Light & Wonder, Inc. (ASX:LNW)
Australia
· Delayed Price · Currency is AUD 130.74
+1.24 (0.96%)
At close: Sep 26, 2025
Light & Wonder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 122.27 | 128.20 | 118.75 | 118.75 | 118.75 | -11.21% | 1,121,198 |
| Aug 7, 2025 | 136.30 | 140.85 | 128.78 | 133.75 | 133.75 | -2.00% | 602,722 |
| Aug 6, 2025 | 136.11 | 137.00 | 132.53 | 136.48 | 136.48 | -4.10% | 474,091 |
| Aug 5, 2025 | 146.73 | 146.73 | 140.01 | 142.32 | 142.32 | -2.25% | 334,817 |
| Aug 4, 2025 | 146.60 | 147.54 | 145.02 | 145.59 | 145.59 | -2.12% | 166,302 |
| Aug 1, 2025 | 149.75 | 150.51 | 147.58 | 148.75 | 148.75 | -1.69% | 42,403 |
| Jul 31, 2025 | 150.93 | 152.99 | 150.50 | 151.30 | 151.30 | 0.67% | 127,074 |
| Jul 30, 2025 | 151.18 | 151.52 | 150.11 | 150.30 | 150.30 | -1.12% | 99,640 |
| Jul 29, 2025 | 150.28 | 152.76 | 150.28 | 152.00 | 152.00 | 1.88% | 58,735 |
| Jul 28, 2025 | 149.66 | 149.84 | 146.54 | 149.20 | 149.20 | 1.10% | 144,455 |
| Jul 25, 2025 | 148.60 | 149.01 | 146.85 | 147.58 | 147.58 | -1.73% | 65,430 |
| Jul 24, 2025 | 149.56 | 151.74 | 147.96 | 150.18 | 150.18 | -0.25% | 54,740 |
| Jul 23, 2025 | 149.40 | 150.79 | 148.37 | 150.55 | 150.55 | 2.11% | 41,621 |
| Jul 22, 2025 | 148.98 | 155.47 | 147.44 | 147.44 | 147.44 | -0.56% | 166,478 |
| Jul 21, 2025 | 150.12 | 150.12 | 147.90 | 148.27 | 148.27 | -2.02% | 126,073 |