Southwest Airlines Co. (VIE:LUV)
Austria · Delayed Price · Currency is EUR 36.40
-1.25 (-3.32%)
At close: Jan 14, 2026
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 37.04 | 37.21 | 36.40 | 36.40 | 36.40 | -3.32% | 1 |
| Jan 13, 2026 | 37.59 | 37.65 | 37.12 | 37.65 | 37.65 | 0.74% | - |
| Jan 12, 2026 | 37.85 | 37.85 | 37.37 | 37.37 | 37.37 | -2.67% | - |
| Jan 9, 2026 | 36.85 | 38.40 | 36.85 | 38.40 | 38.40 | 4.12% | 240 |
| Jan 8, 2026 | 36.35 | 36.88 | 36.35 | 36.88 | 36.88 | 0.85% | - |
| Jan 7, 2026 | 36.45 | 36.57 | 36.40 | 36.57 | 36.57 | -0.54% | - |
| Jan 6, 2026 | 36.12 | 36.77 | 36.12 | 36.77 | 36.77 | 2.15% | 287 |
| Jan 5, 2026 | 35.31 | 35.99 | 35.10 | 35.99 | 35.99 | 1.31% | - |
| Jan 2, 2026 | 35.24 | 35.57 | 35.24 | 35.53 | 35.53 | 1.10% | - |
| Dec 30, 2025 | 34.91 | 35.14 | 34.91 | 35.14 | 35.14 | 0.53% | - |
| Dec 29, 2025 | 35.01 | 35.02 | 34.96 | 34.96 | 34.96 | -1.20% | - |
| Dec 22, 2025 | 35.41 | 35.41 | 35.38 | 35.38 | 35.23 | 0.55% | - |
| Dec 19, 2025 | 34.87 | 35.19 | 34.87 | 35.19 | 35.03 | -0.17% | - |
| Dec 18, 2025 | 35.05 | 35.28 | 35.05 | 35.25 | 35.09 | -1.14% | - |
| Dec 17, 2025 | 36.04 | 36.28 | 35.65 | 35.65 | 35.50 | -2.10% | - |
| Dec 16, 2025 | 35.11 | 36.77 | 35.11 | 36.42 | 36.26 | 4.07% | 721 |
| Dec 15, 2025 | 35.45 | 35.67 | 34.99 | 34.99 | 34.84 | -1.51% | - |
| Dec 12, 2025 | 34.88 | 35.53 | 34.88 | 35.53 | 35.37 | 2.97% | - |
| Dec 11, 2025 | 33.95 | 34.50 | 33.95 | 34.50 | 34.35 | 2.79% | - |
| Dec 10, 2025 | 32.79 | 33.57 | 32.75 | 33.57 | 33.42 | 1.87% | - |
| Dec 9, 2025 | 32.60 | 32.95 | 32.51 | 32.95 | 32.81 | 1.09% | - |
| Dec 8, 2025 | 32.61 | 32.78 | 32.60 | 32.60 | 32.45 | 0.28% | - |
| Dec 5, 2025 | 30.73 | 32.51 | 30.23 | 32.51 | 32.36 | 6.63% | - |
| Dec 4, 2025 | 30.61 | 30.64 | 30.45 | 30.49 | 30.35 | -0.16% | - |
| Dec 3, 2025 | 30.63 | 30.63 | 30.34 | 30.54 | 30.40 | 0.99% | - |
| Dec 2, 2025 | 29.93 | 30.24 | 29.93 | 30.24 | 30.10 | 0.52% | - |
| Dec 1, 2025 | 29.76 | 30.08 | 29.64 | 30.08 | 29.95 | -1.02% | - |
| Nov 28, 2025 | 30.43 | 30.45 | 30.28 | 30.39 | 30.26 | 0.48% | - |
| Nov 27, 2025 | 30.27 | 30.29 | 30.25 | 30.25 | 30.11 | -0.64% | - |
| Nov 26, 2025 | 29.81 | 30.44 | 29.53 | 30.44 | 30.31 | 2.04% | - |
| Nov 25, 2025 | 28.87 | 29.83 | 28.81 | 29.83 | 29.70 | 4.48% | - |
| Nov 24, 2025 | 28.59 | 28.59 | 28.39 | 28.55 | 28.43 | 0.62% | - |
| Nov 21, 2025 | 27.09 | 28.38 | 27.09 | 28.38 | 28.25 | 2.22% | - |
| Nov 20, 2025 | 27.97 | 28.01 | 27.76 | 27.76 | 27.64 | -0.45% | - |
| Nov 19, 2025 | 27.61 | 28.09 | 27.60 | 27.89 | 27.76 | 1.47% | - |
| Nov 18, 2025 | 27.28 | 27.48 | 27.28 | 27.48 | 27.36 | -1.58% | - |
| Nov 17, 2025 | 28.42 | 28.42 | 27.92 | 27.92 | 27.80 | -0.92% | - |
| Nov 14, 2025 | 28.39 | 28.39 | 28.02 | 28.18 | 28.06 | -0.70% | - |
| Nov 13, 2025 | 28.68 | 28.74 | 28.38 | 28.38 | 28.26 | -0.12% | - |
| Nov 12, 2025 | 27.68 | 28.42 | 27.64 | 28.42 | 28.29 | 3.38% | - |
| Nov 11, 2025 | 28.29 | 28.29 | 27.49 | 27.49 | 27.37 | -3.15% | - |
| Nov 10, 2025 | 28.04 | 28.38 | 28.04 | 28.38 | 28.26 | 5.19% | - |
| Nov 7, 2025 | 27.36 | 27.36 | 26.97 | 26.98 | 26.86 | -0.68% | - |
| Nov 6, 2025 | 27.48 | 27.48 | 27.17 | 27.17 | 27.05 | 1.49% | - |
| Nov 5, 2025 | 25.80 | 26.77 | 25.80 | 26.77 | 26.65 | 2.61% | - |
| Nov 4, 2025 | 26.06 | 26.18 | 26.04 | 26.09 | 25.97 | -1.06% | - |
| Nov 3, 2025 | 26.28 | 26.37 | 26.12 | 26.37 | 26.25 | 0.76% | - |
| Oct 31, 2025 | 26.40 | 26.40 | 26.07 | 26.17 | 26.05 | -1.54% | - |
| Oct 30, 2025 | 26.42 | 26.58 | 26.32 | 26.58 | 26.46 | 0.62% | - |
| Oct 29, 2025 | 26.85 | 26.85 | 26.39 | 26.41 | 26.30 | -3.38% | - |