Southwest Airlines Co. (LON:0L8F)
London · Delayed Price · Currency is GBP · Price in USD 31.36
-0.52 (-1.62%)
At close: Sep 15, 2025
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 31.61 | 31.72 | 31.23 | 31.35 | 31.35 | -1.64% | 2,781 |
| Sep 12, 2025 | 31.96 | 32.44 | 31.64 | 31.88 | 31.88 | 1.50% | 2,873 |
| Sep 11, 2025 | 31.35 | 31.79 | 30.68 | 31.41 | 31.41 | 1.78% | 12,836 |
| Sep 10, 2025 | 31.01 | 31.35 | 30.59 | 30.86 | 30.86 | -0.44% | 2,164 |
| Sep 9, 2025 | 31.70 | 31.70 | 30.66 | 30.99 | 30.99 | -0.73% | 2,240 |
| Sep 8, 2025 | 31.28 | 31.79 | 31.21 | 31.22 | 31.22 | 0.36% | 3,983 |
| Sep 5, 2025 | 31.27 | 31.83 | 31.08 | 31.11 | 31.11 | 0.10% | 10,751 |
| Sep 4, 2025 | 32.53 | 32.57 | 31.08 | 31.08 | 31.08 | -4.09% | 13,515 |
| Sep 3, 2025 | 32.16 | 33.32 | 32.16 | 32.40 | 32.40 | 1.57% | 1,845 |
| Sep 2, 2025 | 33.20 | 33.20 | 31.76 | 31.90 | 31.72 | -3.38% | 2,257 |
| Aug 29, 2025 | 33.00 | 33.03 | 32.72 | 33.02 | 32.83 | 0.21% | 629 |
| Aug 28, 2025 | 33.35 | 33.35 | 32.55 | 32.95 | 32.76 | -0.46% | 1,550 |
| Aug 27, 2025 | 33.32 | 33.59 | 33.06 | 33.10 | 32.91 | -0.70% | 1,585 |
| Aug 26, 2025 | 32.53 | 33.34 | 32.51 | 33.34 | 33.15 | 2.59% | 3,114 |
| Aug 25, 2025 | 32.72 | 32.75 | 32.50 | 32.50 | 32.31 | 0.33% | 1,168 |
| Aug 22, 2025 | 31.36 | 32.47 | 31.15 | 32.39 | 32.21 | 4.52% | 4,405 |
| Aug 21, 2025 | 31.00 | 31.01 | 30.63 | 30.99 | 30.81 | -0.75% | 6,589 |
| Aug 20, 2025 | 31.40 | 31.65 | 31.13 | 31.22 | 31.04 | -0.45% | 831 |
| Aug 19, 2025 | 31.11 | 31.63 | 31.11 | 31.36 | 31.18 | 0.44% | 695 |
| Aug 18, 2025 | 31.33 | 31.42 | 31.07 | 31.23 | 31.05 | -1.12% | 2,340 |
| Aug 15, 2025 | 30.85 | 31.75 | 30.72 | 31.58 | 31.40 | 3.50% | 3,977 |
| Aug 14, 2025 | 30.80 | 30.80 | 30.27 | 30.51 | 30.34 | -0.73% | 1,124 |
| Aug 13, 2025 | 30.63 | 30.83 | 30.44 | 30.74 | 30.56 | 1.47% | 17,875 |
| Aug 12, 2025 | 29.35 | 30.34 | 29.35 | 30.29 | 30.12 | 3.98% | 4,476 |
| Aug 11, 2025 | 29.78 | 29.88 | 29.09 | 29.13 | 28.97 | -1.98% | 1,970 |
| Aug 8, 2025 | 29.76 | 30.01 | 29.61 | 29.72 | 29.55 | 0.79% | 506 |
| Aug 7, 2025 | 29.93 | 30.00 | 29.44 | 29.49 | 29.32 | -0.42% | 2,856 |
| Aug 6, 2025 | 29.95 | 30.22 | 29.60 | 29.61 | 29.44 | -0.91% | 2,170 |
| Aug 5, 2025 | 29.87 | 30.13 | 29.59 | 29.88 | 29.71 | 0.49% | 2,406 |
| Aug 4, 2025 | 29.94 | 30.18 | 29.62 | 29.74 | 29.57 | -0.28% | 1,562 |
| Aug 1, 2025 | 30.33 | 30.33 | 29.37 | 29.82 | 29.65 | -3.90% | 4,249 |
| Jul 31, 2025 | 30.72 | 31.10 | 30.38 | 31.03 | 30.85 | 0.71% | 4,560 |
| Jul 30, 2025 | 31.26 | 31.37 | 30.63 | 30.81 | 30.64 | -1.97% | 3,871 |
| Jul 29, 2025 | 32.66 | 32.79 | 31.43 | 31.43 | 31.25 | -2.35% | 11,894 |
| Jul 28, 2025 | 32.98 | 33.03 | 32.19 | 32.19 | 32.01 | -3.10% | 4,785 |
| Jul 25, 2025 | 33.38 | 33.38 | 32.68 | 33.22 | 33.03 | -0.83% | 2,371 |
| Jul 24, 2025 | 37.35 | 37.35 | 32.40 | 33.50 | 33.31 | -10.84% | 37,615 |
| Jul 23, 2025 | 37.20 | 37.82 | 37.20 | 37.57 | 37.36 | 1.15% | 2,362 |
| Jul 22, 2025 | 37.00 | 37.32 | 36.63 | 37.14 | 36.93 | 0.49% | 21,588 |
| Jul 21, 2025 | 36.80 | 37.24 | 36.64 | 36.96 | 36.75 | 1.49% | 4,028 |
| Jul 18, 2025 | 36.60 | 36.61 | 36.20 | 36.42 | 36.21 | -0.51% | 2,396 |
| Jul 17, 2025 | 37.60 | 37.91 | 36.31 | 36.60 | 36.39 | -1.53% | 9,366 |
| Jul 16, 2025 | 37.41 | 37.55 | 36.78 | 37.17 | 36.96 | -0.18% | 1,982 |
| Jul 15, 2025 | 37.38 | 37.56 | 37.06 | 37.24 | 37.03 | -0.54% | 1,153 |
| Jul 14, 2025 | 37.26 | 37.68 | 37.23 | 37.44 | 37.23 | 0.62% | 1,853 |
| Jul 11, 2025 | 37.09 | 37.48 | 37.03 | 37.21 | 37.00 | -1.25% | 2,055 |
| Jul 10, 2025 | 35.37 | 37.78 | 35.37 | 37.68 | 37.47 | 9.01% | 13,111 |
| Jul 9, 2025 | 34.42 | 34.81 | 34.16 | 34.57 | 34.37 | 1.62% | 22,515 |
| Jul 8, 2025 | 34.06 | 34.43 | 33.88 | 34.02 | 33.82 | 1.73% | 653 |
| Jul 7, 2025 | 34.00 | 34.35 | 33.34 | 33.44 | 33.25 | -2.02% | 1,755 |