VIE:LUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.34	32.34	31.01	32.23	32.23	-3.16%	-
Apr 1, 2026	32.80	33.28	32.42	33.28	33.28	4.99%	100
Mar 31, 2026	32.22	32.42	31.70	31.70	31.70	-0.81%	-
Mar 30, 2026	32.66	32.73	31.96	31.96	31.96	-3.46%	-
Mar 27, 2026	34.70	34.70	33.10	33.10	33.10	-2.52%	-
Mar 26, 2026	34.66	34.66	33.96	33.96	33.96	-3.33%	-
Mar 25, 2026	35.09	35.19	35.09	35.13	35.13	2.11%	-
Mar 24, 2026	35.23	35.23	34.25	34.40	34.40	-2.08%	-
Mar 23, 2026	33.96	35.37	33.56	35.13	35.13	2.00%	-
Mar 20, 2026	35.31	35.31	34.44	34.44	34.44	-1.18%	-
Mar 19, 2026	35.04	35.05	34.49	34.85	34.85	-2.34%	-
Mar 18, 2026	36.23	36.23	35.68	35.69	35.69	0.62%	-
Mar 17, 2026	34.81	35.47	34.76	35.47	35.47	2.96%	-
Mar 16, 2026	34.13	34.45	33.89	34.45	34.45	2.17%	-
Mar 13, 2026	33.54	34.05	33.54	33.72	33.72	-2.57%	-
Mar 12, 2026	35.62	35.62	34.61	34.61	34.61	-7.05%	-
Mar 10, 2026	37.14	37.35	36.69	37.23	37.07	5.14%	-
Mar 9, 2026	35.63	35.63	34.15	35.41	35.26	0.96%	287
Mar 6, 2026	38.11	38.11	35.08	35.08	34.93	-10.04%	287
Mar 5, 2026	40.51	40.51	38.99	38.99	38.83	-5.06%	-
Mar 4, 2026	40.99	41.45	40.98	41.07	40.90	0.29%	-
Mar 3, 2026	40.89	40.95	40.26	40.95	40.78	0.16%	287
Mar 2, 2026	40.35	40.89	40.35	40.89	40.71	-2.81%	574
Feb 27, 2026	42.83	43.47	42.07	42.07	41.89	-2.31%	-
Feb 26, 2026	42.09	43.06	42.09	43.06	42.88	2.20%	-
Feb 25, 2026	42.81	43.15	42.14	42.14	41.96	-1.47%	-
Feb 24, 2026	43.26	43.26	42.77	42.77	42.59	-0.27%	-
Feb 23, 2026	43.78	44.12	42.88	42.88	42.70	-2.56%	-
Feb 20, 2026	44.47	44.47	44.01	44.01	43.82	-1.87%	-
Feb 19, 2026	46.46	46.46	44.85	44.85	44.66	-2.96%	-
Feb 18, 2026	46.04	46.22	45.82	46.22	46.02	1.29%	-
Feb 17, 2026	43.60	45.63	43.60	45.63	45.43	5.69%	287
Feb 16, 2026	43.17	43.29	43.15	43.17	42.99	-0.44%	-
Feb 13, 2026	42.78	43.36	42.50	43.36	43.18	0.53%	-
Feb 12, 2026	43.65	44.00	43.13	43.13	42.95	-3.62%	-
Feb 11, 2026	45.48	45.77	44.75	44.75	44.56	-2.06%	-
Feb 10, 2026	44.86	45.69	44.13	45.69	45.50	1.08%	-
Feb 9, 2026	45.93	45.93	45.20	45.20	45.01	-1.85%	-
Feb 6, 2026	44.20	46.05	44.20	46.05	45.86	3.40%	67
Feb 5, 2026	44.66	44.75	44.54	44.54	44.35	0.50%	286
Feb 4, 2026	43.31	44.32	43.31	44.32	44.13	3.08%	-
Feb 3, 2026	42.11	42.99	42.07	42.99	42.81	2.76%	-
Feb 2, 2026	39.61	41.84	39.61	41.84	41.66	2.37%	-
Jan 30, 2026	40.17	41.37	40.17	40.87	40.69	5.53%	-
Jan 29, 2026	36.18	38.73	36.03	38.73	38.56	11.73%	-
Jan 28, 2026	34.66	34.74	33.97	34.66	34.52	-0.76%	70
Jan 27, 2026	35.42	35.42	34.93	34.93	34.78	-1.51%	-
Jan 26, 2026	35.23	35.46	35.15	35.46	35.31	-0.42%	-
Jan 23, 2026	36.10	36.11	35.61	35.61	35.46	-2.49%	-
Jan 22, 2026	36.82	36.92	36.52	36.52	36.37	-0.40%	-