New Zealand markets open in 9 hours 7 minutes

(LNW)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024101.85103.40100.71103.12103.12853,000
24 Jun 2024101.95104.05101.18101.85101.85901,600
21 Jun 2024100.14103.45100.14102.06102.061,536,100
20 Jun 202499.17101.4498.9199.3899.38617,300
18 Jun 202494.0099.4793.4698.5498.54958,500
17 Jun 202492.8394.0692.8093.7593.75621,400
14 Jun 202492.9193.7891.7392.8892.88943,600
13 Jun 202493.6194.4291.3692.3592.35799,500
12 Jun 202497.7299.4593.3893.8193.81971,700
11 Jun 202496.4596.8294.8095.7495.74472,300
10 Jun 202497.1497.8896.3196.8896.88437,200
07 Jun 202498.9699.3797.1697.6697.66399,700
06 Jun 202499.15100.9098.9999.8799.87590,300
05 Jun 202497.2399.9597.2399.5999.59670,700
04 Jun 202496.8098.4596.0496.8096.80792,900
03 Jun 202496.4197.2294.9797.2197.21693,600
31 May 202493.9196.8993.3995.4895.481,173,600
30 May 202493.8694.6092.5692.8792.87679,900
29 May 202494.2395.0693.4893.6893.68524,900
28 May 202495.0095.9694.4895.3795.37541,100
24 May 202495.1495.6094.0494.7494.74535,700
23 May 202495.2295.2293.0494.5594.55603,000
22 May 202496.7497.1894.4095.1195.11742,900
21 May 202493.2697.1193.1896.9296.92900,500
20 May 202493.5294.4592.4093.2593.25527,400
17 May 202495.0095.3592.2593.1293.12820,400
16 May 202495.0095.0193.6794.8394.831,148,600
15 May 202494.3295.3693.6894.6894.68716,200
14 May 202493.2293.7391.8692.9992.99778,600
13 May 202492.3792.5791.0692.0692.06644,400
10 May 202491.6992.9090.2091.4691.461,157,500
09 May 202497.2899.5589.5491.5591.551,192,300
08 May 202497.1097.2495.7596.5296.52658,800
07 May 202495.2398.0895.2397.8497.841,044,800
06 May 202493.6695.2893.5994.9394.93466,600
03 May 202492.4493.8992.3092.9692.96430,400
02 May 202491.2591.5290.6391.2091.20669,500
01 May 202489.2691.7788.5090.0090.00438,600
30 Apr 202491.3591.5489.0589.2689.26550,600
29 Apr 202492.3792.4591.0992.0792.07446,700
26 Apr 202492.7893.1891.1191.3191.31415,700
25 Apr 202492.0792.9690.9892.9192.91538,800
24 Apr 202493.5493.9791.9393.5593.55624,300
23 Apr 202491.3994.2590.9294.0794.07906,900
22 Apr 202488.4990.4188.4990.3790.37584,700
19 Apr 202487.6488.6286.0987.1987.19585,600
18 Apr 202488.6689.7888.0188.0688.06647,100
17 Apr 202490.6190.6187.9588.4788.47674,700
16 Apr 202491.4691.6289.6789.7289.72685,900
15 Apr 202494.0494.8291.8391.9291.92539,700
12 Apr 202494.4695.5392.6992.9292.92340,600
11 Apr 202496.5296.5295.1695.7995.79527,500
10 Apr 202497.9999.0296.0696.7296.72858,000
09 Apr 2024100.69101.0398.7299.3499.34353,800
08 Apr 202499.41101.0099.32100.33100.33456,300
05 Apr 202499.05100.4498.5398.9598.95751,300
04 Apr 2024103.05103.4899.0999.3499.34450,100
03 Apr 2024100.01102.54100.01101.92101.92519,400
02 Apr 2024100.00101.2299.11100.83100.83637,400
01 Apr 2024101.90103.06101.02101.03101.03388,200
28 Mar 2024104.50105.48101.84102.09102.09698,600
27 Mar 2024104.85105.07102.74103.98103.98432,700
26 Mar 2024105.54106.34104.25104.50104.50655,800
25 Mar 2024105.29106.66104.86106.25106.25493,700
22 Mar 2024108.48108.90104.84104.88104.88726,700
21 Mar 2024103.41107.59103.17107.20107.20834,400
20 Mar 2024100.72103.14100.66102.69102.69486,300
19 Mar 202498.99100.6098.99100.27100.27444,300
18 Mar 2024100.41100.7899.0999.4299.42487,400
15 Mar 202499.83101.2999.0599.8199.811,113,400
14 Mar 2024101.82102.2799.73100.60100.60770,600
13 Mar 2024101.63103.10101.42102.11102.11637,600
12 Mar 2024100.18102.2399.67101.83101.83746,800
11 Mar 2024100.50100.6898.68100.30100.30531,800
08 Mar 2024101.71103.11100.77101.34101.34578,600
07 Mar 2024100.73102.61100.50101.83101.83594,700
06 Mar 2024100.19100.8899.04100.78100.78613,400
05 Mar 202499.66100.2698.6799.1699.16449,100
04 Mar 2024102.54103.04100.30100.71100.71492,500
01 Mar 2024100.04102.6399.00102.44102.44667,300
29 Feb 202498.67100.8997.51100.51100.51945,600
28 Feb 2024100.00101.0095.2697.4597.45949,000
27 Feb 202494.9297.3594.4096.6096.60981,900
26 Feb 202493.2295.2392.5395.0795.07733,600
23 Feb 202490.9994.1390.9993.6593.65937,700
22 Feb 202488.4991.0988.4991.0091.00440,900
21 Feb 202487.6188.6187.2888.1788.17522,000
20 Feb 202488.3489.1486.8588.1488.14559,700
16 Feb 202488.8890.5788.8289.7189.71408,700
15 Feb 202488.5189.5587.6489.1389.13466,800
14 Feb 202485.3688.3884.5688.1288.12687,300
13 Feb 202486.0686.0683.9184.5584.55526,900
12 Feb 202488.5389.1588.1988.6888.68993,800
09 Feb 202486.2088.6486.1988.2288.22610,300
08 Feb 202484.8686.0584.0185.4585.45369,700
07 Feb 202482.9784.2482.4184.0384.03480,600
06 Feb 202481.0083.2580.8482.3082.30735,300
05 Feb 202480.0481.1679.2280.8380.83488,500
02 Feb 202480.7281.8180.4381.1681.16272,800
01 Feb 202480.5782.0080.5781.5181.51423,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...