Southwest Airlines Co. (BMV:LUV)
Mexico · Delayed Price · Currency is MXN 560.00
-0.31 (-0.06%)
At close: Aug 5, 2025, 2:00 PM CST
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | - |
| Aug 5, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | -0.06% | 40 |
| Aug 4, 2025 | 560.00 | 560.31 | 560.00 | 560.31 | - | -3.06% | 12 |
| Aug 1, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | - | 1.59% | 6 |
| Jul 31, 2025 | 568.95 | 568.95 | 568.95 | 568.95 | - | -1.57% | 11 |
| Jul 30, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | - | -5.25% | 8 |
| Jul 29, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jul 28, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | -12.98% | 10 |
| Jul 25, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | - | - | - |
| Jul 24, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | - | 0.50% | 200 |
| Jul 23, 2025 | 715.00 | 715.00 | 697.50 | 697.50 | - | 0.33% | 4,530 |
| Jul 22, 2025 | 695.23 | 695.23 | 695.23 | 695.23 | - | 1.16% | 2,990 |
| Jul 21, 2025 | 687.27 | 687.27 | 687.27 | 687.27 | - | -1.82% | 70,575 |
| Jul 18, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | - | - |
| Jul 17, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | -0.36% | 21 |
| Jul 16, 2025 | 702.50 | 702.50 | 702.50 | 702.50 | - | - | - |
| Jul 15, 2025 | 702.50 | 702.50 | 702.50 | 702.50 | - | 0.64% | 10 |
| Jul 14, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | - | - | - |
| Jul 11, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | - | -0.43% | 50 |
| Jul 10, 2025 | 670.00 | 701.00 | 670.00 | 701.00 | - | 10.04% | 208 |
| Jul 9, 2025 | 637.03 | 637.03 | 637.03 | 637.03 | - | - | - |
| Jul 8, 2025 | 637.03 | 637.03 | 637.03 | 637.03 | - | -0.15% | 86 |
| Jul 7, 2025 | 638.00 | 638.00 | 638.00 | 638.00 | - | 4.59% | 12 |
| Jul 4, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jul 3, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | 6 |
| Jul 2, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jul 1, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jun 30, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jun 27, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jun 26, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jun 25, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jun 24, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jun 23, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jun 20, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jun 19, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jun 18, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jun 17, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | 80 |
| Jun 16, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | 0.66% | 3,659 |
| Jun 13, 2025 | 607.00 | 607.00 | 606.00 | 606.00 | - | -4.57% | 21 |
| Jun 12, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Jun 11, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Jun 10, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Jun 9, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | 1.44% | 200 |
| Jun 6, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | - | - | - |
| Jun 5, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | - | -0.04% | 162 |
| Jun 4, 2025 | 626.25 | 626.25 | 626.25 | 626.25 | - | - | 10 |
| Jun 3, 2025 | 626.25 | 626.25 | 626.25 | 626.25 | - | 4.03% | 175 |
| Jun 2, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | - | - | - |
| May 30, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | - | - | - |
| May 29, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | - | - | - |