Southwest Airlines Co. (BMV:LUV)
Mexico flag Mexico · Delayed Price · Currency is MXN
611.00
-0.99 (-0.16%)
At close: Oct 9, 2025

Southwest Airlines Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2025611.00611.00611.00611.00611.00-0.16%100
Oct 7, 2025611.99611.99611.99611.99611.996.25%857
Oct 6, 2025576.01576.01576.01576.01576.01-5.57%850
Oct 3, 2025608.99610.00608.99610.00610.003.43%828
Sep 25, 2025589.76589.76589.76589.76589.76-3.79%20
Sep 24, 2025613.00613.00613.00613.00613.002.17%20
Sep 19, 2025600.00600.00600.00600.00600.003.45%209
Sep 11, 2025585.80585.80580.00580.00580.00-0.52%534
Sep 8, 2025583.05583.05583.05583.05583.05-5.96%93
Sep 4, 2025600.00620.00600.00620.00620.00-0.45%381
Aug 26, 2025614.00622.80614.00622.80619.436.28%93
Aug 19, 2025586.00586.00586.00586.00582.83-1.35%20
Aug 15, 2025590.00594.00590.00594.00590.786.45%32
Aug 7, 2025558.00558.00558.00558.00554.98-0.36%10
Aug 5, 2025560.00560.00560.00560.00556.97-0.06%40
Aug 4, 2025560.00560.31560.00560.31557.28-3.06%13
Aug 1, 2025578.00578.00578.00578.00574.871.59%7
Jul 31, 2025568.95568.95568.95568.95565.87-1.57%11
Jul 30, 2025578.00578.00578.00578.00574.87-5.25%8
Jul 28, 2025610.00610.00610.00610.00606.70-12.98%10
Jul 24, 2025701.00701.00701.00701.00697.210.50%200
Jul 23, 2025715.00715.00697.50697.50693.720.33%4,530
Jul 22, 2025695.23695.23695.23695.23691.471.16%2,992
Jul 21, 2025687.27687.27687.27687.27683.55-1.82%72,383
Jul 17, 2025700.00700.00700.00700.00696.21-0.36%21
Jul 15, 2025702.50702.50702.50702.50698.700.64%10
Jul 11, 2025698.00698.00698.00698.00694.22-0.43%51
Jul 10, 2025670.00701.00670.00701.00697.2110.04%208
Jul 8, 2025637.03637.03637.03637.03633.58-0.15%86
Jul 7, 2025638.00638.00638.00638.00634.554.59%12
Jul 3, 2025610.00610.00610.00610.00606.70-6
Jun 17, 2025610.00610.00610.00610.00603.30-80
Jun 16, 2025610.00610.00610.00610.00603.300.66%3,659
Jun 13, 2025607.00607.00606.00606.00599.34-4.57%21
Jun 9, 2025635.00635.00635.00635.00628.031.44%200
Jun 5, 2025626.00626.00626.00626.00619.13-0.04%162
Jun 4, 2025626.25626.25626.25626.25619.37-10
Jun 3, 2025626.25626.25626.25626.25619.374.03%175
May 14, 2025602.00602.00602.00602.00595.39-2.59%197
May 12, 2025622.40622.40618.00618.00611.211.64%169
May 8, 2025608.00608.00608.00608.00601.3213.86%485
Apr 29, 2025534.00534.00534.00534.00528.143.29%971
Apr 28, 2025516.99516.99516.99516.99511.310.62%74
Apr 25, 2025511.10516.00511.10513.78508.142.14%2,041
Apr 23, 2025502.00503.00500.50503.00497.484.97%2,478
Apr 21, 2025475.00480.00475.00479.19473.93-3.91%84
Apr 16, 2025508.50508.50495.00498.69493.21-2.98%25