VIE:LUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	41.80	41.83	41.72	41.82	41.82	-1.13%	-
Jun 18, 2026	40.91	42.30	40.91	42.30	42.30	2.32%	-
Jun 17, 2026	41.12	41.34	40.84	41.34	41.34	0.05%	-
Jun 16, 2026	39.78	41.32	39.56	41.32	41.32	3.27%	-
Jun 15, 2026	40.53	40.81	40.01	40.01	40.01	3.15%	-
Jun 12, 2026	38.22	38.79	38.22	38.79	38.79	7.45%	279
Jun 11, 2026	35.84	36.10	35.68	36.10	36.10	1.14%	-
Jun 9, 2026	35.66	36.28	35.65	35.85	35.69	0.96%	-
Jun 8, 2026	35.39	36.01	35.20	35.51	35.36	-1.82%	-
Jun 5, 2026	35.42	36.17	35.31	36.17	36.01	1.01%	-
Jun 4, 2026	35.29	35.86	35.29	35.81	35.65	0.03%	-
Jun 3, 2026	36.34	36.42	35.80	35.80	35.64	-2.00%	-
Jun 2, 2026	36.63	36.67	36.53	36.53	36.37	0.58%	-
Jun 1, 2026	36.68	36.68	36.32	36.32	36.16	-3.43%	-
May 29, 2026	37.26	37.61	37.15	37.61	37.45	2.06%	-
May 28, 2026	37.62	37.62	36.85	36.85	36.69	-2.07%	-
May 27, 2026	36.26	37.63	36.26	37.63	37.47	4.07%	-
May 26, 2026	35.84	36.68	35.64	36.16	36.00	0.81%	-
May 25, 2026	35.72	35.87	35.72	35.87	35.71	2.75%	-
May 22, 2026	35.10	35.42	34.91	34.91	34.76	2.08%	-
May 21, 2026	34.00	34.20	33.86	34.20	34.05	0.65%	-
May 20, 2026	32.15	33.98	32.15	33.98	33.83	4.75%	-
May 19, 2026	32.94	32.99	32.44	32.44	32.30	-2.70%	-
May 18, 2026	32.94	33.34	32.94	33.34	33.20	-0.21%	-
May 15, 2026	33.60	33.60	33.24	33.41	33.26	-1.07%	-
May 14, 2026	33.70	34.35	33.70	33.77	33.62	0.60%	-
May 13, 2026	33.73	33.82	33.43	33.57	33.42	1.11%	-
May 12, 2026	33.93	34.00	33.20	33.20	33.06	-2.21%	-
May 11, 2026	34.69	34.96	33.95	33.95	33.80	-2.67%	-
May 8, 2026	35.25	35.58	34.88	34.88	34.73	-1.61%	-
May 7, 2026	35.21	35.90	35.21	35.45	35.30	1.37%	-
May 6, 2026	34.02	35.42	34.02	34.97	34.82	4.33%	-
May 5, 2026	33.10	33.52	33.03	33.52	33.37	2.10%	-
May 4, 2026	33.11	33.15	32.83	32.83	32.69	0.74%	-
Apr 30, 2026	31.92	32.59	31.83	32.59	32.45	2.10%	-
Apr 29, 2026	32.57	32.58	31.92	31.92	31.78	-2.12%	-
Apr 28, 2026	32.77	32.77	32.54	32.61	32.47	-0.88%	-
Apr 27, 2026	33.31	33.69	32.90	32.90	32.76	-0.69%	-
Apr 24, 2026	32.48	33.13	32.00	33.13	32.99	2.22%	34
Apr 23, 2026	33.22	33.22	32.41	32.41	32.27	-4.06%	-
Apr 22, 2026	35.43	35.43	33.78	33.78	33.63	-3.01%	-
Apr 21, 2026	35.84	36.05	34.83	34.83	34.68	-2.46%	-
Apr 20, 2026	35.40	35.71	35.40	35.71	35.55	-4.34%	-
Apr 17, 2026	34.56	37.33	34.53	37.33	37.17	7.36%	-
Apr 16, 2026	35.54	35.54	34.77	34.77	34.62	-1.14%	-
Apr 15, 2026	35.11	35.17	34.92	35.17	35.02	-0.93%	-
Apr 14, 2026	33.74	35.50	33.74	35.50	35.35	8.23%	-
Apr 13, 2026	32.97	33.14	32.80	32.80	32.66	-3.44%	-
Apr 10, 2026	34.37	34.52	33.97	33.97	33.82	-0.29%	-
Apr 9, 2026	34.52	34.52	34.07	34.07	33.92	-1.87%	-