VIE:LUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	36.26	37.63	36.26	37.63	37.63	4.07%	-
May 26, 2026	35.84	36.68	35.64	36.16	36.16	0.81%	-
May 25, 2026	35.72	35.87	35.72	35.87	35.87	2.75%	-
May 22, 2026	35.10	35.42	34.91	34.91	34.91	2.08%	-
May 21, 2026	34.00	34.20	33.86	34.20	34.20	0.65%	-
May 20, 2026	32.15	33.98	32.15	33.98	33.98	4.75%	-
May 19, 2026	32.94	32.99	32.44	32.44	32.44	-2.70%	-
May 18, 2026	32.94	33.34	32.94	33.34	33.34	-0.21%	-
May 15, 2026	33.60	33.60	33.24	33.41	33.41	-1.07%	-
May 14, 2026	33.70	34.35	33.70	33.77	33.77	0.60%	-
May 13, 2026	33.73	33.82	33.43	33.57	33.57	1.11%	-
May 12, 2026	33.93	34.00	33.20	33.20	33.20	-2.21%	-
May 11, 2026	34.69	34.96	33.95	33.95	33.95	-2.67%	-
May 8, 2026	35.25	35.58	34.88	34.88	34.88	-1.61%	-
May 7, 2026	35.21	35.90	35.21	35.45	35.45	1.37%	-
May 6, 2026	34.02	35.42	34.02	34.97	34.97	4.33%	-
May 5, 2026	33.10	33.52	33.03	33.52	33.52	2.10%	-
May 4, 2026	33.11	33.15	32.83	32.83	32.83	0.74%	-
Apr 30, 2026	31.92	32.59	31.83	32.59	32.59	2.10%	-
Apr 29, 2026	32.57	32.58	31.92	31.92	31.92	-2.12%	-
Apr 28, 2026	32.77	32.77	32.54	32.61	32.61	-0.88%	-
Apr 27, 2026	33.31	33.69	32.90	32.90	32.90	-0.69%	-
Apr 24, 2026	32.48	33.13	32.00	33.13	33.13	2.22%	34
Apr 23, 2026	33.22	33.22	32.41	32.41	32.41	-4.06%	-
Apr 22, 2026	35.43	35.43	33.78	33.78	33.78	-3.01%	-
Apr 21, 2026	35.84	36.05	34.83	34.83	34.83	-2.46%	-
Apr 20, 2026	35.40	35.71	35.40	35.71	35.71	-4.34%	-
Apr 17, 2026	34.56	37.33	34.53	37.33	37.33	7.36%	-
Apr 16, 2026	35.54	35.54	34.77	34.77	34.77	-1.14%	-
Apr 15, 2026	35.11	35.17	34.92	35.17	35.17	-0.93%	-
Apr 14, 2026	33.74	35.50	33.74	35.50	35.50	8.23%	-
Apr 13, 2026	32.97	33.14	32.80	32.80	32.80	-3.44%	-
Apr 10, 2026	34.37	34.52	33.97	33.97	33.97	-0.29%	-
Apr 9, 2026	34.52	34.52	34.07	34.07	34.07	-1.87%	-
Apr 8, 2026	35.14	36.42	34.72	34.72	34.72	7.46%	-
Apr 7, 2026	33.00	33.00	32.31	32.31	32.31	0.26%	-
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%	-