VIE:LUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	33.31	33.49	33.31	33.49	-	1.09%	-
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%	-
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%	-