Southwest Airlines Co. (BMV:LUV)
Mexico · Delayed Price · Currency is MXN 690.00
-2.50 (-0.36%)
At close: Mar 13, 2026
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 690.30 | 690.30 | 690.00 | 690.00 | 690.00 | -0.36% | 1,315 |
| Mar 12, 2026 | 696.00 | 696.00 | 692.50 | 692.50 | 692.50 | -8.64% | 1,449 |
| Mar 10, 2026 | 758.03 | 758.03 | 758.03 | 758.03 | 754.85 | 3.20% | 183 |
| Mar 6, 2026 | 734.50 | 734.50 | 734.50 | 734.50 | 731.42 | -7.12% | 326 |
| Mar 5, 2026 | 790.81 | 790.81 | 790.81 | 790.81 | 787.50 | -7.11% | 1,102 |
| Mar 2, 2026 | 851.36 | 851.36 | 851.36 | 851.36 | 847.79 | 0.16% | 650 |
| Feb 25, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 846.44 | -7.00% | 5 |
| Feb 19, 2026 | 918.00 | 918.00 | 914.00 | 914.00 | 910.17 | -2.50% | 114 |
| Feb 18, 2026 | 937.43 | 937.43 | 937.43 | 937.43 | 933.50 | 0.58% | 252 |
| Feb 17, 2026 | 924.00 | 932.00 | 920.00 | 932.00 | 928.09 | 5.91% | 162 |
| Feb 12, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 876.31 | -1.12% | 105 |
| Feb 11, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 886.27 | -4.61% | 125 |
| Feb 10, 2026 | 933.00 | 933.00 | 933.00 | 933.00 | 929.09 | - | 44 |
| Feb 6, 2026 | 929.00 | 935.00 | 929.00 | 933.00 | 929.09 | 2.30% | 62 |
| Feb 5, 2026 | 899.00 | 912.00 | 899.00 | 912.00 | 908.18 | 1.45% | 29 |
| Feb 4, 2026 | 900.00 | 900.00 | 899.00 | 899.00 | 895.23 | 2.86% | 135 |
| Feb 3, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 870.34 | 4.42% | 56 |
| Jan 30, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 833.49 | -0.24% | 297 |
| Jan 29, 2026 | 791.00 | 839.00 | 791.00 | 839.00 | 835.48 | 15.16% | 4,624 |
| Jan 26, 2026 | 728.55 | 728.55 | 728.55 | 728.55 | 725.50 | -2.21% | 6 |
| Jan 22, 2026 | 756.00 | 756.00 | 745.00 | 745.00 | 741.88 | 0.68% | 305 |
| Jan 20, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 736.90 | -0.83% | 6 |
| Jan 15, 2026 | 746.21 | 746.21 | 746.21 | 746.21 | 743.08 | -4.06% | 9 |
| Jan 12, 2026 | 777.77 | 777.77 | 777.77 | 777.77 | 774.51 | 1.37% | 1,949 |
| Jan 7, 2026 | 767.25 | 767.25 | 767.25 | 767.25 | 764.03 | 0.16% | 501 |
| Jan 6, 2026 | 769.00 | 769.00 | 766.00 | 766.00 | 762.79 | 2.96% | 55 |
| Dec 26, 2025 | 741.57 | 744.00 | 741.57 | 744.00 | 740.88 | -2.11% | 353 |
| Dec 22, 2025 | 758.39 | 760.00 | 758.39 | 760.00 | 753.60 | 3.40% | 58 |
| Dec 18, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 728.81 | -3.29% | 48 |
| Dec 16, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 753.60 | 1.33% | 39 |
| Dec 15, 2025 | 747.00 | 750.00 | 747.00 | 750.00 | 743.68 | 6.38% | 33 |
| Dec 10, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 699.06 | 0.57% | 34 |
| Dec 9, 2025 | 694.99 | 701.00 | 694.99 | 701.00 | 695.10 | 10.22% | 284 |
| Dec 1, 2025 | 635.99 | 636.00 | 635.99 | 636.00 | 630.64 | -1.24% | 595 |
| Nov 28, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | 638.58 | 0.63% | 70 |
| Nov 26, 2025 | 639.99 | 640.00 | 639.99 | 640.00 | 634.61 | 1.59% | 16 |
| Nov 25, 2025 | 633.00 | 633.00 | 630.00 | 630.00 | 624.69 | 4.16% | 70 |
| Nov 24, 2025 | 604.81 | 604.81 | 604.81 | 604.81 | 599.72 | 3.78% | 21 |
| Nov 20, 2025 | 582.80 | 582.80 | 582.80 | 582.80 | 577.89 | -3.83% | 10 |
| Nov 13, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 600.90 | -0.05% | 6 |
| Nov 12, 2025 | 606.29 | 606.29 | 606.29 | 606.29 | 601.18 | 4.39% | 802 |
| Nov 11, 2025 | 580.81 | 580.81 | 580.81 | 580.81 | 575.92 | -3.20% | 802 |
| Nov 10, 2025 | 594.00 | 600.00 | 594.00 | 600.00 | 594.95 | 1.32% | 3,891 |
| Nov 7, 2025 | 592.19 | 592.19 | 592.19 | 592.19 | 587.20 | 1.32% | 1,021 |
| Nov 6, 2025 | 573.41 | 584.50 | 573.41 | 584.50 | 579.58 | 3.03% | 1,804 |
| Nov 5, 2025 | 567.30 | 567.30 | 567.30 | 567.30 | 562.52 | 3.15% | 50 |
| Nov 4, 2025 | 559.00 | 559.00 | 550.00 | 550.00 | 545.37 | -2.06% | 651 |
| Oct 30, 2025 | 561.54 | 561.54 | 561.54 | 561.54 | 556.81 | -1.48% | 13 |
| Oct 29, 2025 | 569.64 | 570.00 | 569.64 | 570.00 | 565.20 | -2.56% | 83 |
| Oct 24, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 580.07 | 0.52% | 151 |