Southwest Airlines Co. (BMV:LUV)
Mexico · Delayed Price · Currency is MXN 744.00
-16.00 (-2.11%)
At close: Dec 26, 2025
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 741.57 | 744.00 | 741.57 | 744.00 | 744.00 | -2.11% | 353 |
| Dec 22, 2025 | 758.39 | 760.00 | 758.39 | 760.00 | 756.77 | 3.40% | 58 |
| Dec 18, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 731.88 | -3.29% | 48 |
| Dec 16, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 756.77 | 1.33% | 39 |
| Dec 15, 2025 | 747.00 | 750.00 | 747.00 | 750.00 | 746.81 | 6.38% | 33 |
| Dec 10, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 702.00 | 0.57% | 34 |
| Dec 9, 2025 | 694.99 | 701.00 | 694.99 | 701.00 | 698.02 | 10.22% | 284 |
| Dec 1, 2025 | 635.99 | 636.00 | 635.99 | 636.00 | 633.30 | -1.24% | 595 |
| Nov 28, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | 641.26 | 0.63% | 70 |
| Nov 26, 2025 | 639.99 | 640.00 | 639.99 | 640.00 | 637.28 | 1.59% | 16 |
| Nov 25, 2025 | 633.00 | 633.00 | 630.00 | 630.00 | 627.32 | 4.16% | 70 |
| Nov 24, 2025 | 604.81 | 604.81 | 604.81 | 604.81 | 602.24 | 3.78% | 21 |
| Nov 20, 2025 | 582.80 | 582.80 | 582.80 | 582.80 | 580.32 | -3.83% | 10 |
| Nov 13, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 603.42 | -0.05% | 6 |
| Nov 12, 2025 | 606.29 | 606.29 | 606.29 | 606.29 | 603.71 | 4.39% | 802 |
| Nov 11, 2025 | 580.81 | 580.81 | 580.81 | 580.81 | 578.34 | -3.20% | 802 |
| Nov 10, 2025 | 594.00 | 600.00 | 594.00 | 600.00 | 597.45 | 1.32% | 3,891 |
| Nov 7, 2025 | 592.19 | 592.19 | 592.19 | 592.19 | 589.67 | 1.32% | 1,021 |
| Nov 6, 2025 | 573.41 | 584.50 | 573.41 | 584.50 | 582.02 | 3.03% | 1,804 |
| Nov 5, 2025 | 567.30 | 567.30 | 567.30 | 567.30 | 564.89 | 3.15% | 50 |
| Nov 4, 2025 | 559.00 | 559.00 | 550.00 | 550.00 | 547.66 | -2.06% | 651 |
| Oct 30, 2025 | 561.54 | 561.54 | 561.54 | 561.54 | 559.15 | -1.48% | 13 |
| Oct 29, 2025 | 569.64 | 570.00 | 569.64 | 570.00 | 567.58 | -2.56% | 83 |
| Oct 24, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 582.51 | 0.52% | 151 |
| Oct 23, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 579.53 | -6.23% | 180 |
| Oct 22, 2025 | 620.65 | 620.65 | 620.65 | 620.65 | 618.01 | -0.54% | 10 |
| Oct 20, 2025 | 641.89 | 641.89 | 624.00 | 624.00 | 621.35 | 0.65% | 866 |
| Oct 17, 2025 | 602.71 | 620.00 | 602.71 | 620.00 | 617.36 | -1.91% | 855 |
| Oct 15, 2025 | 632.09 | 632.09 | 632.09 | 632.09 | 629.40 | 5.89% | 850 |
| Oct 14, 2025 | 596.91 | 596.91 | 596.91 | 596.91 | 594.37 | 2.04% | 852 |
| Oct 13, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 582.51 | -4.26% | 200 |
| Oct 9, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 608.40 | -0.16% | 100 |
| Oct 7, 2025 | 611.99 | 611.99 | 611.99 | 611.99 | 609.39 | 6.25% | 857 |
| Oct 6, 2025 | 576.01 | 576.01 | 576.01 | 576.01 | 573.56 | -5.57% | 850 |
| Oct 3, 2025 | 608.99 | 610.00 | 608.99 | 610.00 | 607.41 | 3.43% | 828 |
| Sep 25, 2025 | 589.76 | 589.76 | 589.76 | 589.76 | 587.25 | -3.79% | 20 |
| Sep 24, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | 610.39 | 2.17% | 20 |
| Sep 19, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 597.45 | 3.45% | 209 |
| Sep 11, 2025 | 585.80 | 585.80 | 580.00 | 580.00 | 577.53 | -0.52% | 534 |
| Sep 8, 2025 | 583.05 | 583.05 | 583.05 | 583.05 | 580.57 | -5.96% | 93 |
| Sep 4, 2025 | 600.00 | 620.00 | 600.00 | 620.00 | 617.36 | -0.45% | 381 |
| Aug 26, 2025 | 614.00 | 622.80 | 614.00 | 622.80 | 616.80 | 6.28% | 93 |
| Aug 19, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 580.35 | -1.35% | 20 |
| Aug 15, 2025 | 590.00 | 594.00 | 590.00 | 594.00 | 588.27 | 6.45% | 32 |
| Aug 7, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | 552.62 | -0.36% | 10 |
| Aug 5, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 554.60 | -0.06% | 40 |
| Aug 4, 2025 | 560.00 | 560.31 | 560.00 | 560.31 | 554.91 | -3.06% | 13 |
| Aug 1, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | 572.43 | 1.59% | 7 |
| Jul 31, 2025 | 568.95 | 568.95 | 568.95 | 568.95 | 563.46 | -1.57% | 11 |
| Jul 30, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | 572.43 | -5.25% | 8 |